|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
8.97
+0.47/+5.53%
1:15:01 PM
|
|
|
|
Closing price on 12/27/2024
|
|
| Open |
9.77 |
| High |
9.78 |
| Low |
9.55 |
| Volume |
8,483,800 |
| Split-adjusted Price |
9.55 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2024
|
-0.20 / -2.05%
|
9.77
|
9.78
|
9.55
|
9.55
|
9.66
|
9.55
|
8,483,800
|
|
|
12/26/2024
|
-0.02 / -0.20%
|
9.84
|
9.84
|
9.75
|
9.75
|
9.78
|
9.75
|
5,239,800
|
|
|
12/25/2024
|
+0.05 / +0.51%
|
9.75
|
9.90
|
9.74
|
9.77
|
9.82
|
9.77
|
7,102,900
|
|
|
12/24/2024
|
-0.17 / -1.72%
|
9.87
|
9.89
|
9.72
|
9.72
|
9.77
|
9.72
|
15,786,300
|
|
|
12/23/2024
|
+0.17 / +1.75%
|
9.75
|
9.97
|
9.75
|
9.89
|
9.88
|
9.89
|
36,018,921
|
|
|
12/20/2024
|
-0.12 / -1.22%
|
9.87
|
9.87
|
9.67
|
9.72
|
9.75
|
9.72
|
7,716,300
|
|
|
12/19/2024
|
-0.26 / -2.57%
|
10.00
|
10.05
|
9.76
|
9.84
|
9.92
|
9.84
|
8,049,700
|
|
|
12/18/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.10
|
10.06
|
10.10
|
4,459,608
|
|
|
12/17/2024
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.04
|
10.10
|
9,337,800
|
|
|
12/16/2024
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.00
|
10.05
|
10.09
|
10.05
|
12,337,200
|
|
|
12/13/2024
|
-0.15 / -1.46%
|
10.25
|
10.25
|
10.05
|
10.10
|
10.11
|
10.10
|
12,541,200
|
|
|
12/12/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.10
|
10.25
|
10.19
|
10.25
|
5,855,500
|
|
|
12/11/2024
|
-0.20 / -1.91%
|
10.50
|
10.50
|
10.20
|
10.25
|
10.31
|
10.25
|
11,014,500
|
|
|
12/10/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.35
|
10.45
|
10.43
|
10.45
|
20,750,900
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.35
|
10.45
|
10.43
|
10.45
|
16,817,000
|
|
|
12/6/2024
|
-0.20 / -1.88%
|
10.70
|
10.70
|
10.40
|
10.45
|
10.52
|
10.45
|
18,820,600
|
|
|
12/5/2024
|
+0.45 / +4.41%
|
10.30
|
10.65
|
10.00
|
10.65
|
10.35
|
10.65
|
23,884,200
|
|
|
12/4/2024
|
-0.35 / -3.32%
|
10.60
|
10.60
|
10.15
|
10.20
|
10.33
|
10.20
|
30,572,700
|
|
|
12/3/2024
|
-0.20 / -1.86%
|
10.80
|
10.85
|
10.55
|
10.55
|
10.64
|
10.55
|
14,969,700
|
|
|
12/2/2024
|
+0.05 / +0.47%
|
10.85
|
10.90
|
10.55
|
10.75
|
10.71
|
10.75
|
22,325,700
|
|
|
11/29/2024
|
+0.15 / +1.42%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.72
|
10.70
|
7,889,000
|
|
|
11/28/2024
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.57
|
10.55
|
1,717,600
|
|
|
11/27/2024
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.50
|
10.55
|
10.55
|
10.55
|
1,649,300
|
|
|
11/26/2024
|
+0.30 / +2.88%
|
10.40
|
10.85
|
10.40
|
10.70
|
10.69
|
10.70
|
5,417,800
|
|
|
11/25/2024
|
+0.20 / +1.96%
|
10.25
|
10.40
|
10.15
|
10.40
|
10.32
|
10.40
|
2,408,600
|
|
|
11/22/2024
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.27
|
10.20
|
5,404,000
|
|
|
11/21/2024
|
+0.25 / +2.48%
|
10.15
|
10.40
|
10.10
|
10.35
|
10.26
|
10.35
|
1,935,200
|
|
|
11/20/2024
|
-0.15 / -1.46%
|
10.05
|
10.35
|
9.96
|
10.10
|
10.17
|
10.10
|
7,078,100
|
|
|
11/19/2024
|
-0.45 / -4.21%
|
10.60
|
10.70
|
10.25
|
10.25
|
10.47
|
10.25
|
4,188,600
|
|
|
11/18/2024
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.53
|
10.70
|
3,064,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|