|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
12.20
-0.15/-1.21%
10:25:00 AM
|
|
|
|
Closing price on 7/14/2023
|
|
| Open |
9.42 |
| High |
9.74 |
| Low |
9.40 |
| Volume |
3,572,800 |
| Split-adjusted Price |
8.42 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2023
|
+0.28 / +2.99%
|
9.42
|
9.74
|
9.40
|
9.64
|
9.59
|
8.42
|
3,572,800
|
|
|
7/13/2023
|
+0.29 / +3.20%
|
9.08
|
9.45
|
9.08
|
9.36
|
9.30
|
8.18
|
941,300
|
|
|
7/12/2023
|
-0.09 / -0.98%
|
9.12
|
9.20
|
9.05
|
9.07
|
9.13
|
7.92
|
243,600
|
|
|
7/11/2023
|
+0.14 / +1.55%
|
9.00
|
9.25
|
9.00
|
9.16
|
9.14
|
8.00
|
425,300
|
|
|
7/10/2023
|
+0.19 / +2.15%
|
8.85
|
9.06
|
8.83
|
9.02
|
8.97
|
7.88
|
239,800
|
|
|
7/7/2023
|
-0.14 / -1.56%
|
8.99
|
9.01
|
8.75
|
8.83
|
8.84
|
7.71
|
550,500
|
|
|
7/6/2023
|
-0.18 / -1.97%
|
9.12
|
9.20
|
8.95
|
8.97
|
9.06
|
7.84
|
437,500
|
|
|
7/5/2023
|
+0.05 / +0.55%
|
9.30
|
9.30
|
9.11
|
9.15
|
9.19
|
7.99
|
1,287,151
|
|
|
7/4/2023
|
+0.01 / +0.11%
|
9.05
|
9.10
|
9.00
|
9.10
|
9.06
|
7.95
|
1,505,000
|
|
|
7/3/2023
|
+0.04 / +0.44%
|
9.07
|
9.20
|
9.01
|
9.09
|
9.08
|
7.94
|
5,449,200
|
|
|
6/30/2023
|
-0.15 / -1.63%
|
9.10
|
9.30
|
9.05
|
9.05
|
9.13
|
7.91
|
387,100
|
|
|
6/29/2023
|
-0.16 / -1.71%
|
9.49
|
9.49
|
9.20
|
9.20
|
9.33
|
8.04
|
5,420,964
|
|
|
6/28/2023
|
-0.14 / -1.47%
|
9.45
|
9.52
|
9.36
|
9.36
|
9.42
|
8.18
|
3,304,100
|
|
|
6/27/2023
|
+0.10 / +1.06%
|
9.41
|
9.59
|
9.41
|
9.50
|
9.48
|
8.30
|
5,610,600
|
|
|
6/26/2023
|
-0.23 / -2.39%
|
9.60
|
9.63
|
9.30
|
9.40
|
9.42
|
8.21
|
18,605,911
|
|
|
6/23/2023
|
-0.08 / -0.82%
|
9.85
|
9.85
|
9.61
|
9.63
|
9.71
|
8.41
|
2,738,000
|
|
|
6/22/2023
|
+0.11 / +1.15%
|
9.62
|
9.83
|
9.53
|
9.71
|
9.68
|
8.48
|
673,900
|
|
|
6/21/2023
|
+0.27 / +2.89%
|
9.39
|
9.70
|
9.38
|
9.60
|
9.49
|
8.39
|
672,700
|
|
|
6/20/2023
|
-0.05 / -0.53%
|
9.30
|
9.33
|
9.20
|
9.33
|
9.26
|
8.15
|
533,700
|
|
|
6/19/2023
|
-0.17 / -1.78%
|
9.56
|
9.60
|
9.38
|
9.38
|
9.42
|
8.19
|
325,900
|
|
|
6/16/2023
|
+0.22 / +2.36%
|
9.37
|
9.75
|
9.37
|
9.55
|
9.51
|
8.34
|
666,400
|
|
|
6/15/2023
|
-0.27 / -2.81%
|
9.65
|
9.65
|
9.20
|
9.33
|
9.43
|
8.15
|
666,700
|
|
|
6/14/2023
|
-0.21 / -2.14%
|
9.81
|
9.82
|
9.59
|
9.60
|
9.69
|
8.39
|
553,300
|
|
|
6/13/2023
|
-0.12 / -1.21%
|
9.94
|
10.00
|
9.70
|
9.81
|
9.84
|
8.57
|
2,096,700
|
|
|
6/12/2023
|
+0.23 / +2.37%
|
9.71
|
10.10
|
9.60
|
9.93
|
9.79
|
8.68
|
2,457,100
|
|
|
6/9/2023
|
-0.08 / -0.82%
|
9.78
|
9.80
|
9.58
|
9.70
|
9.65
|
8.47
|
3,544,700
|
|
|
6/8/2023
|
-0.47 / -4.59%
|
10.25
|
10.30
|
9.70
|
9.78
|
9.99
|
8.54
|
841,700
|
|
|
6/7/2023
|
+0.65 / +6.77%
|
9.60
|
10.25
|
9.60
|
10.25
|
9.92
|
8.95
|
2,929,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|