|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.65
-0.10/-0.93%
10:35:00 AM
|
|
|
|
Closing price on 4/9/2024
|
|
| Open |
14.90 |
| High |
15.25 |
| Low |
14.30 |
| Volume |
10,742,800 |
| Split-adjusted Price |
13.98 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2024
|
+0.25 / +1.68%
|
14.90
|
15.25
|
14.30
|
15.10
|
14.80
|
13.98
|
10,742,800
|
|
|
4/8/2024
|
-1.05 / -6.60%
|
16.00
|
16.00
|
14.80
|
14.85
|
15.18
|
13.75
|
33,807,200
|
|
|
4/5/2024
|
0.00 / 0.00%
|
15.85
|
16.10
|
15.70
|
15.90
|
15.84
|
14.72
|
5,786,100
|
|
|
4/4/2024
|
-0.35 / -2.15%
|
16.25
|
16.35
|
15.90
|
15.90
|
16.03
|
14.72
|
22,894,871
|
|
|
4/3/2024
|
-0.10 / -0.61%
|
16.35
|
16.55
|
16.05
|
16.25
|
16.28
|
15.05
|
15,148,809
|
|
|
4/2/2024
|
+0.10 / +0.62%
|
16.30
|
16.60
|
16.15
|
16.35
|
16.34
|
15.14
|
7,485,000
|
|
|
4/1/2024
|
-0.35 / -2.11%
|
16.50
|
16.60
|
16.15
|
16.25
|
16.32
|
15.05
|
10,462,800
|
|
|
3/29/2024
|
+0.25 / +1.53%
|
16.40
|
16.75
|
16.15
|
16.60
|
16.35
|
15.37
|
15,480,900
|
|
|
3/28/2024
|
-0.35 / -2.10%
|
16.80
|
16.95
|
16.30
|
16.35
|
16.49
|
15.14
|
8,085,100
|
|
|
3/27/2024
|
-0.30 / -1.76%
|
17.15
|
17.15
|
16.65
|
16.70
|
16.86
|
15.46
|
7,924,400
|
|
|
3/26/2024
|
+0.95 / +5.92%
|
16.10
|
17.00
|
15.90
|
17.00
|
16.58
|
15.74
|
23,088,500
|
|
|
3/25/2024
|
-0.20 / -1.23%
|
16.45
|
16.45
|
15.90
|
16.05
|
16.12
|
14.86
|
9,277,500
|
|
|
3/22/2024
|
-0.25 / -1.52%
|
16.60
|
16.60
|
16.15
|
16.25
|
16.36
|
15.05
|
7,785,900
|
|
|
3/21/2024
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.35
|
16.50
|
16.54
|
15.28
|
5,974,300
|
|
|
3/20/2024
|
+0.30 / +1.85%
|
16.30
|
16.60
|
15.95
|
16.50
|
16.19
|
15.28
|
7,337,900
|
|
|
3/19/2024
|
-0.05 / -0.31%
|
16.45
|
16.45
|
16.00
|
16.20
|
16.19
|
15.00
|
9,857,300
|
|
|
3/18/2024
|
-1.15 / -6.61%
|
17.25
|
17.30
|
16.25
|
16.25
|
16.58
|
15.05
|
16,005,000
|
|
|
3/15/2024
|
+0.45 / +2.65%
|
17.00
|
17.40
|
16.95
|
17.40
|
17.23
|
16.11
|
12,921,800
|
|
|
3/14/2024
|
-0.35 / -2.02%
|
17.40
|
17.40
|
16.90
|
16.95
|
17.05
|
15.69
|
17,933,400
|
|
|
3/13/2024
|
+0.20 / +1.17%
|
17.25
|
17.40
|
17.00
|
17.30
|
17.16
|
16.02
|
10,715,700
|
|
|
3/12/2024
|
-0.40 / -2.29%
|
17.50
|
17.70
|
17.10
|
17.10
|
17.27
|
15.83
|
10,631,500
|
|
|
3/11/2024
|
+0.15 / +0.86%
|
17.40
|
17.55
|
16.95
|
17.50
|
17.19
|
16.20
|
12,252,200
|
|
|
3/8/2024
|
-1.20 / -6.47%
|
18.60
|
18.65
|
17.30
|
17.35
|
17.60
|
16.06
|
33,851,100
|
|
|
3/7/2024
|
+0.15 / +0.82%
|
18.30
|
18.60
|
18.00
|
18.55
|
18.23
|
17.18
|
10,320,200
|
|
|
3/6/2024
|
-0.55 / -2.90%
|
18.95
|
19.00
|
18.05
|
18.40
|
18.42
|
17.04
|
12,224,900
|
|
|
3/5/2024
|
+0.05 / +0.26%
|
18.95
|
19.10
|
18.45
|
18.95
|
18.72
|
17.55
|
10,009,000
|
|
|
3/4/2024
|
-0.35 / -1.82%
|
19.35
|
19.55
|
18.60
|
18.90
|
18.95
|
17.50
|
11,049,800
|
|
|
3/1/2024
|
+0.05 / +0.26%
|
19.20
|
19.50
|
18.65
|
19.25
|
19.07
|
17.82
|
11,391,400
|
|
|
2/29/2024
|
+0.40 / +2.13%
|
18.90
|
19.25
|
18.30
|
19.20
|
18.83
|
17.78
|
15,659,600
|
|
|
2/28/2024
|
-0.35 / -1.83%
|
19.40
|
19.40
|
18.35
|
18.80
|
18.65
|
17.41
|
17,959,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|