|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
-0.05/-0.47%
11:45:00 AM
|
|
|
|
Closing price on 10/4/2023
|
|
| Open |
11.05 |
| High |
11.60 |
| Low |
11.05 |
| Volume |
686,100 |
| Split-adjusted Price |
10.65 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
+0.35 / +3.14%
|
11.05
|
11.60
|
11.05
|
11.50
|
11.34
|
10.65
|
686,100
|
|
|
10/3/2023
|
-0.65 / -5.51%
|
11.70
|
12.00
|
11.05
|
11.15
|
11.52
|
10.32
|
1,161,500
|
|
|
10/2/2023
|
-0.40 / -3.28%
|
12.00
|
12.20
|
11.80
|
11.80
|
12.02
|
10.93
|
573,400
|
|
|
9/29/2023
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.05
|
11.30
|
797,000
|
|
|
9/28/2023
|
+0.10 / +0.83%
|
12.10
|
12.10
|
11.80
|
12.10
|
11.99
|
11.20
|
443,000
|
|
|
9/27/2023
|
-0.15 / -1.23%
|
12.00
|
12.20
|
11.75
|
12.00
|
11.91
|
11.11
|
954,200
|
|
|
9/26/2023
|
+0.25 / +2.10%
|
11.80
|
12.40
|
11.80
|
12.15
|
12.01
|
11.25
|
816,200
|
|
|
9/25/2023
|
-0.85 / -6.67%
|
12.75
|
12.80
|
11.90
|
11.90
|
12.25
|
11.02
|
1,680,500
|
|
|
9/22/2023
|
+0.25 / +2.00%
|
12.70
|
13.35
|
12.50
|
12.75
|
12.85
|
11.81
|
2,098,700
|
|
|
9/21/2023
|
+0.80 / +6.84%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.42
|
11.57
|
1,272,500
|
|
|
9/20/2023
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.20
|
12.40
|
12.46
|
10.83
|
43,042,200
|
|
|
9/19/2023
|
-0.35 / -2.75%
|
12.75
|
12.80
|
12.20
|
12.40
|
12.42
|
10.83
|
9,876,900
|
|
|
9/18/2023
|
-0.40 / -3.04%
|
13.00
|
13.05
|
12.75
|
12.75
|
12.88
|
11.14
|
4,585,300
|
|
|
9/15/2023
|
+0.25 / +1.94%
|
12.90
|
13.40
|
12.90
|
13.15
|
13.20
|
11.49
|
1,539,000
|
|
|
9/14/2023
|
-0.35 / -2.64%
|
13.15
|
13.25
|
12.70
|
12.90
|
12.98
|
11.27
|
1,765,500
|
|
|
9/13/2023
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.15
|
13.25
|
13.23
|
11.58
|
3,167,500
|
|
|
9/12/2023
|
+0.10 / +0.76%
|
13.00
|
13.35
|
12.90
|
13.25
|
13.13
|
11.58
|
2,257,550
|
|
|
9/11/2023
|
-0.40 / -2.95%
|
13.55
|
13.55
|
13.10
|
13.15
|
13.34
|
11.49
|
1,524,900
|
|
|
9/8/2023
|
+0.35 / +2.65%
|
13.30
|
13.60
|
13.10
|
13.55
|
13.45
|
11.84
|
2,010,500
|
|
|
9/7/2023
|
+0.10 / +0.76%
|
13.35
|
13.35
|
12.95
|
13.20
|
13.15
|
11.53
|
1,594,900
|
|
|
9/6/2023
|
+0.85 / +6.94%
|
12.25
|
13.10
|
12.15
|
13.10
|
12.59
|
11.44
|
2,483,800
|
|
|
9/5/2023
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.10
|
12.25
|
12.26
|
10.70
|
1,506,800
|
|
|
8/31/2023
|
-0.15 / -1.21%
|
12.45
|
12.55
|
12.25
|
12.25
|
12.34
|
10.70
|
1,922,680
|
|
|
8/30/2023
|
+0.30 / +2.48%
|
12.20
|
12.70
|
12.15
|
12.40
|
12.44
|
10.83
|
6,728,000
|
|
|
8/29/2023
|
-0.05 / -0.41%
|
12.15
|
12.35
|
11.95
|
12.10
|
12.16
|
10.57
|
932,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|