|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.60
-0.15/-1.40%
10:55:00 AM
|
|
|
|
Closing price on 11/21/2023
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
15.85 |
| Volume |
8,639,400 |
| Split-adjusted Price |
14.77 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2023
|
-0.25 / -1.54%
|
16.60
|
16.80
|
15.85
|
15.95
|
16.18
|
14.77
|
8,639,400
|
|
|
11/20/2023
|
+1.05 / +6.93%
|
14.90
|
16.20
|
14.80
|
16.20
|
15.49
|
15.00
|
14,934,400
|
|
|
11/17/2023
|
-0.25 / -1.62%
|
15.90
|
15.90
|
14.80
|
15.15
|
15.26
|
14.03
|
9,390,400
|
|
|
11/16/2023
|
+0.50 / +3.36%
|
15.00
|
15.70
|
14.80
|
15.40
|
15.29
|
14.26
|
13,886,400
|
|
|
11/15/2023
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
13.80
|
12,090,700
|
|
|
11/14/2023
|
+0.90 / +6.90%
|
13.10
|
13.95
|
13.05
|
13.95
|
13.68
|
12.92
|
7,369,500
|
|
|
11/13/2023
|
+0.20 / +1.56%
|
12.85
|
13.20
|
12.70
|
13.05
|
13.03
|
12.08
|
5,775,028
|
|
|
11/10/2023
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.65
|
12.85
|
12.83
|
11.90
|
2,276,400
|
|
|
11/9/2023
|
+0.10 / +0.78%
|
12.95
|
13.00
|
12.75
|
12.95
|
12.85
|
11.99
|
2,833,300
|
|
|
11/8/2023
|
+0.50 / +4.05%
|
12.35
|
13.00
|
12.20
|
12.85
|
12.63
|
11.90
|
2,474,900
|
|
|
11/7/2023
|
-0.15 / -1.20%
|
12.45
|
12.45
|
12.15
|
12.35
|
12.31
|
11.44
|
2,254,500
|
|
|
11/6/2023
|
+0.50 / +4.17%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.15
|
11.57
|
6,443,300
|
|
|
11/3/2023
|
+0.25 / +2.13%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
11.11
|
1,280,400
|
|
|
11/2/2023
|
+0.75 / +6.82%
|
11.15
|
11.75
|
11.15
|
11.75
|
11.52
|
10.88
|
19,666,200
|
|
|
11/1/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.35
|
11.00
|
10.53
|
10.19
|
13,538,385
|
|
|
10/31/2023
|
-0.15 / -1.35%
|
11.15
|
11.20
|
11.00
|
11.00
|
11.07
|
10.19
|
1,033,900
|
|
|
10/30/2023
|
+0.05 / +0.45%
|
11.15
|
11.25
|
11.15
|
11.15
|
11.18
|
10.32
|
894,500
|
|
|
10/27/2023
|
-0.10 / -0.89%
|
11.15
|
11.20
|
11.05
|
11.10
|
11.12
|
10.28
|
961,600
|
|
|
10/26/2023
|
-0.20 / -1.75%
|
11.55
|
11.55
|
11.05
|
11.20
|
11.14
|
10.37
|
8,133,700
|
|
|
10/25/2023
|
-0.20 / -1.72%
|
11.45
|
11.60
|
11.40
|
11.40
|
11.48
|
10.56
|
3,030,300
|
|
|
10/24/2023
|
+0.25 / +2.20%
|
11.25
|
11.70
|
11.25
|
11.60
|
11.45
|
10.74
|
7,558,600
|
|
|
10/23/2023
|
+0.10 / +0.89%
|
11.30
|
11.60
|
11.30
|
11.35
|
11.42
|
10.51
|
736,500
|
|
|
10/20/2023
|
-0.05 / -0.44%
|
11.30
|
11.45
|
11.10
|
11.25
|
11.31
|
10.42
|
696,800
|
|
|
10/19/2023
|
-0.55 / -4.64%
|
11.80
|
11.80
|
11.05
|
11.30
|
11.45
|
10.46
|
1,031,300
|
|
|
10/18/2023
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.40
|
11.85
|
11.70
|
10.97
|
4,721,200
|
|
|
10/17/2023
|
+0.50 / +4.39%
|
11.40
|
12.15
|
11.40
|
11.90
|
11.93
|
11.02
|
2,334,500
|
|
|
10/16/2023
|
-0.20 / -1.72%
|
11.55
|
11.60
|
11.40
|
11.40
|
11.49
|
10.56
|
337,400
|
|
|
10/13/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
10.74
|
407,900
|
|
|
10/12/2023
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.62
|
10.74
|
485,300
|
|
|
10/11/2023
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.50
|
11.65
|
11.60
|
10.79
|
3,380,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|