|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.55
-0.20/-1.86%
3:05:01 PM
|
|
|
|
Closing price on 5/24/2024
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.35 |
| Volume |
16,466,100 |
| Split-adjusted Price |
14.35 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
-0.75 / -4.62%
|
16.10
|
16.30
|
15.35
|
15.50
|
15.83
|
14.35
|
16,466,100
|
|
|
5/23/2024
|
+0.15 / +0.93%
|
16.00
|
16.40
|
15.70
|
16.25
|
16.06
|
15.05
|
13,650,400
|
|
|
5/22/2024
|
+0.25 / +1.58%
|
15.95
|
16.40
|
15.70
|
16.10
|
16.02
|
14.91
|
21,164,100
|
|
|
5/21/2024
|
+0.05 / +0.32%
|
15.80
|
16.05
|
15.50
|
15.85
|
15.73
|
14.68
|
16,242,800
|
|
|
5/20/2024
|
+0.95 / +6.40%
|
15.10
|
15.85
|
15.00
|
15.80
|
15.62
|
14.63
|
43,951,200
|
|
|
5/17/2024
|
+0.95 / +6.83%
|
13.95
|
14.85
|
13.90
|
14.85
|
14.41
|
13.75
|
20,887,700
|
|
|
5/16/2024
|
+0.15 / +1.09%
|
13.90
|
14.15
|
13.75
|
13.90
|
13.92
|
12.87
|
8,363,900
|
|
|
5/15/2024
|
+0.25 / +1.85%
|
13.65
|
13.85
|
13.40
|
13.75
|
13.67
|
12.73
|
18,741,100
|
|
|
5/14/2024
|
-0.10 / -0.74%
|
13.65
|
13.80
|
13.45
|
13.50
|
13.57
|
12.50
|
5,091,800
|
|
|
5/13/2024
|
-0.30 / -2.16%
|
13.80
|
13.95
|
13.40
|
13.60
|
13.67
|
12.59
|
6,797,700
|
|
|
5/10/2024
|
-0.05 / -0.36%
|
14.00
|
14.05
|
13.60
|
13.90
|
13.77
|
12.87
|
6,445,100
|
|
|
5/9/2024
|
-0.35 / -2.45%
|
14.40
|
14.40
|
13.75
|
13.95
|
14.03
|
12.92
|
12,734,100
|
|
|
5/8/2024
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.95
|
14.30
|
14.18
|
13.24
|
6,666,300
|
|
|
5/7/2024
|
+0.10 / +0.70%
|
14.60
|
14.60
|
14.05
|
14.30
|
14.34
|
13.24
|
9,542,100
|
|
|
5/6/2024
|
+0.90 / +6.77%
|
13.50
|
14.20
|
13.35
|
14.20
|
13.86
|
13.15
|
18,485,800
|
|
|
5/3/2024
|
0.00 / 0.00%
|
13.40
|
13.75
|
13.25
|
13.30
|
13.51
|
12.31
|
9,470,600
|
|
|
5/2/2024
|
+0.15 / +1.14%
|
13.30
|
13.45
|
13.05
|
13.30
|
13.20
|
12.31
|
3,708,500
|
|
|
4/26/2024
|
-0.40 / -2.95%
|
13.25
|
13.45
|
13.10
|
13.15
|
13.23
|
12.18
|
5,850,300
|
|
|
4/25/2024
|
-0.35 / -2.52%
|
13.80
|
13.80
|
13.30
|
13.55
|
13.45
|
12.55
|
4,761,800
|
|
|
4/24/2024
|
+0.80 / +6.11%
|
13.25
|
13.90
|
13.20
|
13.90
|
13.50
|
12.87
|
7,834,200
|
|
|
4/23/2024
|
-0.35 / -2.60%
|
13.50
|
13.50
|
12.95
|
13.10
|
13.15
|
12.13
|
4,575,800
|
|
|
4/22/2024
|
+0.40 / +3.07%
|
13.60
|
13.65
|
13.05
|
13.45
|
13.33
|
12.45
|
5,029,100
|
|
|
4/19/2024
|
-0.50 / -3.69%
|
13.20
|
13.50
|
12.95
|
13.05
|
13.18
|
12.08
|
6,816,300
|
|
|
4/17/2024
|
+0.15 / +1.12%
|
13.80
|
13.85
|
13.50
|
13.55
|
13.63
|
12.55
|
24,641,400
|
|
|
4/16/2024
|
-0.65 / -4.63%
|
13.85
|
14.00
|
13.10
|
13.40
|
13.40
|
12.41
|
17,879,400
|
|
|
4/15/2024
|
-1.05 / -6.95%
|
15.10
|
15.10
|
14.05
|
14.05
|
14.61
|
13.01
|
7,172,400
|
|
|
4/12/2024
|
+0.10 / +0.67%
|
14.95
|
15.25
|
14.90
|
15.10
|
15.06
|
13.98
|
6,547,900
|
|
|
4/11/2024
|
-0.10 / -0.66%
|
14.75
|
15.10
|
14.75
|
15.00
|
14.92
|
13.89
|
4,131,100
|
|
|
4/10/2024
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.05
|
15.10
|
15.25
|
13.98
|
7,038,100
|
|
|
4/9/2024
|
+0.25 / +1.68%
|
14.90
|
15.25
|
14.30
|
15.10
|
14.80
|
13.98
|
10,742,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
355,500
|
7.30
|
0.00%
|
|
|
|
ACB
|
6,127,300
|
25.00
|
-0.60%
|
|
|
|
BAB
|
1,400
|
11.70
|
0.00%
|
|
|
|
BID
|
1,400,100
|
46.05
|
-0.97%
|
|
|
|
BVB
|
404,300
|
11.30
|
0.89%
|
|
|
|
CTG
|
5,261,300
|
35.90
|
0.14%
|
|
|
|
EIB
|
1,480,400
|
18.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|