|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
15.60
-0.65/-4.00%
3:09:09 PM
|
|
|
|
Closing price on 1/31/2023
|
|
| Open |
8.50 |
| High |
8.53 |
| Low |
8.20 |
| Volume |
381,100 |
| Split-adjusted Price |
7.35 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
-0.12 / -1.41%
|
8.50
|
8.53
|
8.20
|
8.41
|
8.39
|
7.35
|
381,100
|
|
|
1/30/2023
|
-0.09 / -1.04%
|
8.51
|
8.70
|
8.50
|
8.53
|
8.58
|
7.45
|
222,400
|
|
|
1/27/2023
|
+0.23 / +2.74%
|
8.85
|
8.85
|
8.45
|
8.62
|
8.53
|
7.53
|
226,900
|
|
|
1/19/2023
|
+0.11 / +1.33%
|
8.28
|
8.46
|
8.22
|
8.39
|
8.32
|
7.33
|
219,100
|
|
|
1/18/2023
|
0.00 / 0.00%
|
8.23
|
8.40
|
8.23
|
8.28
|
8.26
|
7.23
|
384,400
|
|
|
1/17/2023
|
+0.04 / +0.49%
|
8.24
|
8.35
|
8.20
|
8.28
|
8.28
|
7.23
|
228,100
|
|
|
1/16/2023
|
-0.06 / -0.72%
|
8.25
|
8.32
|
8.21
|
8.24
|
8.28
|
7.20
|
165,900
|
|
|
1/13/2023
|
-0.01 / -0.12%
|
8.31
|
8.54
|
8.30
|
8.30
|
8.34
|
7.25
|
192,400
|
|
|
1/12/2023
|
-0.09 / -1.07%
|
8.55
|
8.55
|
8.30
|
8.31
|
8.39
|
7.26
|
81,500
|
|
|
1/11/2023
|
-0.25 / -2.89%
|
9.17
|
9.17
|
8.40
|
8.40
|
8.77
|
7.34
|
319,400
|
|
|
1/10/2023
|
+0.56 / +6.92%
|
8.09
|
8.65
|
8.09
|
8.65
|
8.45
|
7.56
|
651,800
|
|
|
1/9/2023
|
-0.02 / -0.25%
|
8.11
|
8.24
|
8.09
|
8.09
|
8.15
|
7.07
|
10,133,300
|
|
|
1/6/2023
|
-0.15 / -1.82%
|
8.26
|
8.40
|
8.11
|
8.11
|
8.28
|
7.09
|
120,700
|
|
|
1/5/2023
|
+0.16 / +1.98%
|
8.10
|
8.40
|
8.10
|
8.26
|
8.24
|
7.22
|
184,000
|
|
|
1/4/2023
|
-0.06 / -0.74%
|
8.10
|
8.25
|
8.07
|
8.10
|
8.13
|
7.08
|
303,600
|
|
|
1/3/2023
|
-0.32 / -3.77%
|
8.31
|
8.48
|
8.12
|
8.16
|
8.27
|
7.13
|
1,193,400
|
|
|
12/30/2022
|
-0.10 / -1.17%
|
8.59
|
8.59
|
8.22
|
8.48
|
8.40
|
7.41
|
296,800
|
|
|
12/29/2022
|
0.00 / 0.00%
|
8.58
|
8.60
|
8.20
|
8.58
|
8.45
|
7.50
|
242,000
|
|
|
12/28/2022
|
-0.02 / -0.23%
|
8.60
|
8.78
|
8.20
|
8.58
|
8.49
|
7.50
|
452,600
|
|
|
12/27/2022
|
0.00 / 0.00%
|
8.60
|
8.92
|
8.40
|
8.60
|
8.61
|
7.51
|
784,300
|
|
|
12/26/2022
|
+0.25 / +2.99%
|
8.93
|
8.93
|
8.36
|
8.60
|
8.86
|
7.51
|
2,406,600
|
|
|
12/23/2022
|
+0.54 / +6.91%
|
8.35
|
8.35
|
8.30
|
8.35
|
8.35
|
7.30
|
531,400
|
|
|
12/22/2022
|
+0.51 / +6.99%
|
7.30
|
7.81
|
7.25
|
7.81
|
7.74
|
6.82
|
1,164,400
|
|
|
12/21/2022
|
+0.45 / +6.57%
|
6.61
|
7.30
|
6.61
|
7.30
|
6.92
|
6.38
|
728,400
|
|
|
12/20/2022
|
-0.32 / -4.46%
|
7.08
|
7.10
|
6.77
|
6.85
|
6.88
|
5.98
|
417,100
|
|
|
12/19/2022
|
-0.08 / -1.10%
|
7.20
|
7.38
|
7.17
|
7.17
|
7.24
|
6.26
|
4,966,000
|
|
|
12/16/2022
|
+0.27 / +3.87%
|
6.98
|
7.30
|
6.91
|
7.25
|
7.08
|
6.33
|
417,000
|
|
|
12/15/2022
|
-0.08 / -1.13%
|
7.00
|
7.06
|
6.96
|
6.98
|
6.99
|
6.10
|
228,900
|
|
|
12/14/2022
|
+0.05 / +0.71%
|
7.25
|
7.25
|
7.04
|
7.06
|
7.17
|
6.17
|
185,100
|
|
|
12/13/2022
|
+0.04 / +0.57%
|
7.17
|
7.17
|
6.90
|
7.01
|
6.97
|
6.12
|
112,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,271,500
|
13.20
|
-2.22%
|
|
|
|
ACB
|
29,322,600
|
26.55
|
1.34%
|
|
|
|
BAB
|
69,000
|
15.50
|
3.33%
|
|
|
|
BID
|
14,374,100
|
41.00
|
-2.73%
|
|
|
|
BVB
|
11,346,500
|
15.00
|
-3.23%
|
|
|
|
CTG
|
15,808,500
|
49.00
|
-2.39%
|
|
|
|
EIB
|
35,196,900
|
29.70
|
4.95%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|