|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 9/7/2022
|
|
| Open |
9.91 |
| High |
9.95 |
| Low |
9.79 |
| Volume |
334,300 |
| Split-adjusted Price |
8.55 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-0.16 / -1.61%
|
9.91
|
9.95
|
9.79
|
9.79
|
9.86
|
8.55
|
334,300
|
|
|
9/6/2022
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.95
|
9.95
|
9.98
|
8.69
|
96,400
|
|
|
9/5/2022
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.93
|
10.00
|
10.01
|
8.74
|
202,200
|
|
|
8/31/2022
|
-0.08 / -0.80%
|
9.70
|
9.96
|
9.70
|
9.90
|
9.82
|
8.65
|
230,400
|
|
|
8/30/2022
|
-0.02 / -0.20%
|
10.00
|
10.20
|
9.98
|
9.98
|
10.01
|
8.72
|
162,700
|
|
|
8/29/2022
|
-0.30 / -2.91%
|
10.00
|
10.05
|
9.84
|
10.00
|
9.94
|
8.74
|
471,600
|
|
|
8/26/2022
|
+0.10 / +0.98%
|
10.15
|
10.85
|
10.10
|
10.30
|
10.32
|
9.00
|
224,900
|
|
|
8/25/2022
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.10
|
10.20
|
10.18
|
8.91
|
422,900
|
|
|
8/24/2022
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.10
|
10.25
|
10.27
|
8.95
|
113,700
|
|
|
8/23/2022
|
+0.05 / +0.49%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.17
|
8.95
|
128,400
|
|
|
8/22/2022
|
-0.05 / -0.49%
|
10.45
|
10.55
|
10.20
|
10.20
|
10.39
|
8.91
|
339,100
|
|
|
8/19/2022
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.07
|
8.96
|
285,000
|
|
|
8/18/2022
|
-0.15 / -1.33%
|
11.20
|
11.25
|
11.00
|
11.10
|
11.08
|
8.96
|
200,600
|
|
|
8/17/2022
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.15
|
11.25
|
11.23
|
9.08
|
318,100
|
|
|
8/16/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.25
|
11.24
|
9.08
|
3,970,200
|
|
|
8/15/2022
|
+0.30 / +2.74%
|
11.00
|
11.25
|
11.00
|
11.25
|
11.19
|
9.08
|
238,300
|
|
|
8/12/2022
|
0.00 / 0.00%
|
10.90
|
11.05
|
10.80
|
10.95
|
10.88
|
8.84
|
287,900
|
|
|
8/11/2022
|
-0.25 / -2.23%
|
11.25
|
11.30
|
10.80
|
10.95
|
11.15
|
8.84
|
1,937,600
|
|
|
8/10/2022
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.15
|
11.20
|
11.24
|
9.04
|
187,900
|
|
|
8/9/2022
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.25
|
11.22
|
9.08
|
166,400
|
|
|
8/8/2022
|
+0.10 / +0.90%
|
11.10
|
11.25
|
11.00
|
11.20
|
11.10
|
9.04
|
271,700
|
|
|
8/5/2022
|
+0.05 / +0.45%
|
11.05
|
11.10
|
10.95
|
11.10
|
11.03
|
8.96
|
226,600
|
|
|
8/4/2022
|
-0.15 / -1.34%
|
11.40
|
11.40
|
11.00
|
11.05
|
11.13
|
8.92
|
10,865,500
|
|
|
8/3/2022
|
+0.30 / +2.75%
|
10.90
|
11.45
|
10.90
|
11.20
|
11.16
|
9.04
|
330,500
|
|
|
8/2/2022
|
+0.15 / +1.40%
|
10.70
|
11.30
|
10.70
|
10.90
|
10.95
|
8.80
|
13,442,371
|
|
|
8/1/2022
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.50
|
10.75
|
10.67
|
8.68
|
259,600
|
|
|
7/29/2022
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.65
|
10.70
|
10.71
|
8.64
|
85,900
|
|
|
7/28/2022
|
+0.30 / +2.86%
|
10.60
|
10.85
|
10.50
|
10.80
|
10.71
|
8.72
|
10,215,400
|
|
|
7/27/2022
|
-0.15 / -1.41%
|
10.70
|
10.70
|
10.35
|
10.50
|
10.50
|
8.48
|
212,100
|
|
|
7/26/2022
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.50
|
10.65
|
10.63
|
8.60
|
304,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|