|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.30/+2.88%
12:35:01 PM
|
|
|
|
Closing price on 8/8/2023
|
|
| Open |
10.85 |
| High |
10.95 |
| Low |
10.70 |
| Volume |
1,391,800 |
| Split-adjusted Price |
9.48 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2023
|
-0.06 / -0.62%
|
9.65
|
9.75
|
9.50
|
9.58
|
9.58
|
8.37
|
1,107,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
138,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
2,082,300
|
25.05
|
0.60%
|
|
|
|
BAB
|
1,200
|
11.80
|
0.85%
|
|
|
|
BID
|
854,600
|
46.05
|
1.10%
|
|
|
|
BVB
|
279,600
|
11.20
|
0.90%
|
|
|
|
CTG
|
1,698,800
|
35.20
|
0.28%
|
|
|
|
EIB
|
1,858,000
|
18.25
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|