|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.30/+2.88%
10:25:00 AM
|
|
|
|
Closing price on 8/28/2023
|
|
| Open |
12.05 |
| High |
12.35 |
| Low |
11.90 |
| Volume |
964,500 |
| Split-adjusted Price |
10.61 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.20 / +1.67%
|
12.05
|
12.35
|
11.90
|
12.15
|
12.10
|
10.61
|
964,500
|
|
|
8/25/2023
|
0.00 / 0.00%
|
11.95
|
12.30
|
11.90
|
11.95
|
12.01
|
10.44
|
1,405,700
|
|
|
8/24/2023
|
+0.20 / +1.70%
|
11.75
|
12.00
|
11.60
|
11.95
|
11.86
|
10.44
|
661,600
|
|
|
8/23/2023
|
0.00 / 0.00%
|
11.75
|
11.95
|
11.70
|
11.75
|
11.78
|
10.27
|
521,600
|
|
|
8/22/2023
|
+0.15 / +1.29%
|
11.50
|
11.80
|
11.00
|
11.75
|
11.48
|
10.27
|
1,485,400
|
|
|
8/21/2023
|
+0.25 / +2.20%
|
11.25
|
11.80
|
11.00
|
11.60
|
11.39
|
10.13
|
1,507,300
|
|
|
8/18/2023
|
-0.85 / -6.97%
|
12.00
|
12.35
|
11.35
|
11.35
|
11.75
|
9.92
|
3,394,700
|
|
|
8/17/2023
|
+0.35 / +2.95%
|
11.80
|
12.45
|
11.75
|
12.20
|
12.20
|
10.66
|
3,901,700
|
|
|
8/16/2023
|
+0.35 / +3.04%
|
11.50
|
11.85
|
11.35
|
11.85
|
11.69
|
10.35
|
1,375,200
|
|
|
8/15/2023
|
+0.50 / +4.55%
|
11.30
|
11.75
|
11.10
|
11.50
|
11.55
|
10.05
|
3,644,700
|
|
|
8/14/2023
|
+0.15 / +1.38%
|
11.00
|
11.15
|
10.85
|
11.00
|
11.03
|
9.61
|
3,152,000
|
|
|
8/11/2023
|
-0.35 / -3.13%
|
11.15
|
11.30
|
10.75
|
10.85
|
10.94
|
9.48
|
2,830,200
|
|
|
8/10/2023
|
-0.05 / -0.44%
|
11.25
|
11.50
|
11.20
|
11.20
|
11.33
|
9.78
|
3,762,600
|
|
|
8/9/2023
|
+0.40 / +3.69%
|
10.80
|
11.45
|
10.65
|
11.25
|
11.19
|
9.83
|
4,270,500
|
|
|
8/8/2023
|
-0.10 / -0.91%
|
10.85
|
10.95
|
10.70
|
10.85
|
10.80
|
9.48
|
1,391,800
|
|
|
8/7/2023
|
+0.25 / +2.34%
|
10.75
|
11.15
|
10.75
|
10.95
|
10.95
|
9.57
|
2,537,600
|
|
|
8/4/2023
|
+0.70 / +7.00%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.61
|
9.35
|
3,579,800
|
|
|
8/3/2023
|
-0.20 / -1.96%
|
10.05
|
10.20
|
10.00
|
10.00
|
10.09
|
8.74
|
1,541,100
|
|
|
8/2/2023
|
+0.20 / +2.00%
|
9.99
|
10.30
|
9.91
|
10.20
|
10.13
|
8.91
|
1,196,500
|
|
|
8/1/2023
|
-0.35 / -3.38%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.21
|
8.74
|
1,472,400
|
|
|
7/31/2023
|
+0.10 / +0.98%
|
10.40
|
10.45
|
10.20
|
10.35
|
10.29
|
9.04
|
1,831,200
|
|
|
7/28/2023
|
-0.10 / -0.97%
|
10.35
|
10.40
|
10.10
|
10.25
|
10.25
|
8.95
|
1,826,000
|
|
|
7/27/2023
|
+0.10 / +0.98%
|
10.80
|
10.80
|
10.25
|
10.35
|
10.50
|
9.04
|
11,697,600
|
|
|
7/26/2023
|
+0.63 / +6.55%
|
9.78
|
10.25
|
9.70
|
10.25
|
10.15
|
8.95
|
4,988,700
|
|
|
7/25/2023
|
+0.14 / +1.48%
|
9.54
|
9.80
|
9.41
|
9.62
|
9.53
|
8.40
|
17,925,100
|
|
|
7/24/2023
|
-0.10 / -1.04%
|
9.58
|
9.64
|
9.40
|
9.48
|
9.48
|
8.28
|
1,066,400
|
|
|
7/21/2023
|
-0.32 / -3.23%
|
10.10
|
10.10
|
9.55
|
9.58
|
9.82
|
8.37
|
2,003,000
|
|
|
7/20/2023
|
+0.08 / +0.81%
|
9.90
|
9.94
|
9.78
|
9.90
|
9.86
|
8.65
|
2,595,600
|
|
|
7/19/2023
|
+0.23 / +2.40%
|
9.70
|
9.99
|
9.60
|
9.82
|
9.80
|
8.58
|
1,407,100
|
|
|
7/18/2023
|
+0.01 / +0.10%
|
9.54
|
9.59
|
9.48
|
9.59
|
9.55
|
8.38
|
791,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|