|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.75
+0.35/+3.37%
10:15:00 AM
|
|
|
|
Closing price on 9/26/2024
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
13,189,000 |
| Split-adjusted Price |
11.34 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.25
|
12.19
|
11.34
|
13,189,000
|
|
|
9/25/2024
|
+0.70 / +6.06%
|
11.60
|
12.35
|
11.55
|
12.25
|
12.03
|
11.34
|
12,543,300
|
|
|
9/24/2024
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.35
|
11.55
|
11.46
|
10.69
|
3,238,700
|
|
|
9/23/2024
|
+0.05 / +0.43%
|
11.60
|
11.65
|
11.40
|
11.55
|
11.49
|
10.69
|
3,001,200
|
|
|
9/20/2024
|
-0.05 / -0.43%
|
11.65
|
11.85
|
11.50
|
11.50
|
11.56
|
10.65
|
15,424,800
|
|
|
9/19/2024
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.45
|
11.55
|
11.52
|
10.69
|
1,653,000
|
|
|
9/18/2024
|
+0.10 / +0.87%
|
11.50
|
11.55
|
11.35
|
11.55
|
11.49
|
10.69
|
2,019,600
|
|
|
9/17/2024
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.25
|
11.45
|
11.36
|
10.60
|
2,008,600
|
|
|
9/16/2024
|
-0.25 / -2.16%
|
11.60
|
11.60
|
11.30
|
11.35
|
11.44
|
10.51
|
2,318,600
|
|
|
9/13/2024
|
+0.15 / +1.31%
|
11.45
|
11.60
|
11.45
|
11.60
|
11.53
|
10.74
|
2,937,100
|
|
|
9/12/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.45
|
11.51
|
10.60
|
1,306,700
|
|
|
9/11/2024
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.30
|
11.45
|
11.42
|
10.60
|
2,110,800
|
|
|
9/10/2024
|
-0.20 / -1.72%
|
11.75
|
11.75
|
11.30
|
11.45
|
11.54
|
10.60
|
4,070,900
|
|
|
9/9/2024
|
-0.30 / -2.51%
|
11.90
|
11.90
|
11.65
|
11.65
|
11.72
|
10.79
|
4,451,100
|
|
|
9/6/2024
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.85
|
11.95
|
11.93
|
11.06
|
1,458,500
|
|
|
9/5/2024
|
+0.05 / +0.42%
|
12.00
|
12.25
|
11.95
|
12.00
|
12.08
|
11.11
|
4,201,700
|
|
|
9/4/2024
|
-0.25 / -2.05%
|
12.10
|
12.15
|
11.85
|
11.95
|
11.94
|
11.06
|
3,772,400
|
|
|
8/30/2024
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.32
|
11.30
|
3,545,700
|
|
|
8/29/2024
|
0.00 / 0.00%
|
12.25
|
12.45
|
12.20
|
12.20
|
12.31
|
11.30
|
2,572,200
|
|
|
8/28/2024
|
-0.10 / -0.81%
|
12.25
|
12.35
|
11.95
|
12.20
|
12.18
|
11.30
|
4,810,400
|
|
|
8/27/2024
|
+0.05 / +0.41%
|
12.25
|
12.35
|
12.10
|
12.30
|
12.22
|
11.39
|
2,791,600
|
|
|
8/26/2024
|
-0.15 / -1.21%
|
12.60
|
12.70
|
12.25
|
12.25
|
12.44
|
11.34
|
3,413,100
|
|
|
8/23/2024
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.25
|
12.40
|
12.36
|
11.48
|
2,536,600
|
|
|
8/22/2024
|
+0.05 / +0.40%
|
12.45
|
12.55
|
12.25
|
12.45
|
12.39
|
11.53
|
3,054,300
|
|
|
8/21/2024
|
-0.10 / -0.80%
|
12.50
|
12.55
|
12.30
|
12.40
|
12.43
|
11.48
|
3,269,200
|
|
|
8/20/2024
|
+0.30 / +2.46%
|
12.25
|
12.60
|
12.15
|
12.50
|
12.39
|
11.57
|
9,998,238
|
|
|
8/19/2024
|
+0.35 / +2.95%
|
12.20
|
12.40
|
12.05
|
12.20
|
12.21
|
11.30
|
6,188,400
|
|
|
8/16/2024
|
+0.75 / +6.76%
|
11.20
|
11.85
|
11.20
|
11.85
|
11.69
|
10.97
|
5,693,500
|
|
|
8/15/2024
|
-0.25 / -2.20%
|
11.35
|
11.40
|
11.10
|
11.10
|
11.24
|
10.28
|
2,350,000
|
|
|
8/14/2024
|
-0.20 / -1.73%
|
11.55
|
11.65
|
11.35
|
11.35
|
11.43
|
10.51
|
2,269,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|