|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.60
+0.20/+1.92%
2:45:01 PM
|
|
|
|
Closing price on 6/6/2023
|
|
| Open |
9.70 |
| High |
9.75 |
| Low |
9.60 |
| Volume |
877,400 |
| Split-adjusted Price |
8.39 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2023
|
-0.02 / -0.21%
|
9.70
|
9.75
|
9.60
|
9.60
|
9.65
|
8.39
|
877,400
|
|
|
6/5/2023
|
-0.09 / -0.93%
|
9.87
|
9.87
|
9.62
|
9.62
|
9.73
|
8.40
|
814,100
|
|
|
6/2/2023
|
-0.20 / -2.02%
|
10.15
|
10.15
|
9.71
|
9.71
|
9.88
|
8.48
|
1,367,300
|
|
|
6/1/2023
|
-0.09 / -0.90%
|
10.05
|
10.15
|
9.60
|
9.91
|
9.85
|
8.66
|
1,260,100
|
|
|
5/31/2023
|
+0.28 / +2.88%
|
10.05
|
10.20
|
9.77
|
10.00
|
10.00
|
8.74
|
2,412,900
|
|
|
5/30/2023
|
+0.63 / +6.93%
|
9.40
|
9.72
|
9.15
|
9.72
|
9.40
|
8.49
|
2,451,700
|
|
|
5/29/2023
|
+0.59 / +6.94%
|
8.52
|
9.09
|
8.46
|
9.09
|
8.76
|
7.94
|
1,845,200
|
|
|
5/26/2023
|
+0.04 / +0.47%
|
8.50
|
8.54
|
8.41
|
8.50
|
8.46
|
7.43
|
334,400
|
|
|
5/25/2023
|
-0.01 / -0.12%
|
8.50
|
8.68
|
8.40
|
8.46
|
8.52
|
7.39
|
461,000
|
|
|
5/24/2023
|
+0.17 / +2.05%
|
8.30
|
8.61
|
8.30
|
8.47
|
8.45
|
7.40
|
666,500
|
|
|
5/23/2023
|
-0.08 / -0.95%
|
8.37
|
8.37
|
8.30
|
8.30
|
8.33
|
7.25
|
543,900
|
|
|
5/22/2023
|
-0.10 / -1.18%
|
8.48
|
8.52
|
8.35
|
8.38
|
8.43
|
7.32
|
666,900
|
|
|
5/19/2023
|
+0.03 / +0.36%
|
8.58
|
8.62
|
8.35
|
8.48
|
8.50
|
7.41
|
760,500
|
|
|
5/18/2023
|
+0.05 / +0.60%
|
8.41
|
8.69
|
8.41
|
8.45
|
8.56
|
7.38
|
906,500
|
|
|
5/17/2023
|
+0.33 / +4.09%
|
8.28
|
8.60
|
8.20
|
8.40
|
8.38
|
7.34
|
1,435,400
|
|
|
5/16/2023
|
+0.20 / +2.54%
|
8.00
|
8.20
|
8.00
|
8.07
|
8.11
|
7.05
|
812,200
|
|
|
5/15/2023
|
+0.10 / +1.29%
|
7.80
|
7.93
|
7.77
|
7.87
|
7.86
|
6.88
|
659,300
|
|
|
5/12/2023
|
+0.01 / +0.13%
|
7.76
|
7.81
|
7.70
|
7.77
|
7.75
|
6.79
|
228,900
|
|
|
5/11/2023
|
-0.06 / -0.77%
|
7.95
|
7.95
|
7.76
|
7.76
|
7.82
|
6.78
|
305,800
|
|
|
5/10/2023
|
+0.20 / +2.62%
|
7.58
|
7.85
|
7.58
|
7.82
|
7.73
|
6.83
|
670,900
|
|
|
5/9/2023
|
-0.03 / -0.39%
|
7.60
|
7.65
|
7.55
|
7.62
|
7.58
|
6.66
|
176,600
|
|
|
5/8/2023
|
+0.05 / +0.66%
|
7.79
|
7.79
|
7.56
|
7.65
|
7.61
|
6.68
|
273,500
|
|
|
5/5/2023
|
0.00 / 0.00%
|
7.55
|
7.69
|
7.55
|
7.60
|
7.64
|
6.64
|
169,400
|
|
|
5/4/2023
|
-0.04 / -0.52%
|
7.59
|
7.61
|
7.55
|
7.60
|
7.60
|
6.64
|
126,400
|
|
|
4/28/2023
|
+0.19 / +2.55%
|
7.45
|
7.69
|
7.40
|
7.64
|
7.54
|
6.67
|
265,200
|
|
|
4/27/2023
|
-0.02 / -0.27%
|
7.47
|
7.56
|
7.45
|
7.45
|
7.48
|
6.51
|
253,300
|
|
|
4/26/2023
|
-0.09 / -1.19%
|
7.37
|
7.54
|
7.37
|
7.47
|
7.45
|
6.53
|
166,600
|
|
|
4/25/2023
|
-0.05 / -0.66%
|
7.61
|
7.65
|
7.50
|
7.56
|
7.58
|
6.60
|
93,500
|
|
|
4/24/2023
|
+0.01 / +0.13%
|
7.60
|
7.67
|
7.58
|
7.61
|
7.61
|
6.65
|
131,900
|
|
|
4/21/2023
|
-0.10 / -1.30%
|
7.84
|
7.84
|
7.60
|
7.60
|
7.71
|
6.64
|
94,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
438,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,090,000
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,551,500
|
46.25
|
1.54%
|
|
|
|
BVB
|
482,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,650,600
|
35.30
|
0.57%
|
|
|
|
EIB
|
2,852,300
|
18.30
|
0.27%
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|