|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
14.00
-0.10/-0.71%
10:55:00 AM
|
|
|
|
Closing price on 5/3/2024
|
|
| Open |
13.40 |
| High |
13.75 |
| Low |
13.25 |
| Volume |
9,470,600 |
| Split-adjusted Price |
13.30 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
0.00 / 0.00%
|
13.40
|
13.75
|
13.25
|
13.30
|
13.51
|
13.30
|
9,470,600
|
|
|
5/2/2024
|
+0.15 / +1.14%
|
13.30
|
13.45
|
13.05
|
13.30
|
13.20
|
13.30
|
3,708,500
|
|
|
4/26/2024
|
-0.40 / -2.95%
|
13.25
|
13.45
|
13.10
|
13.15
|
13.23
|
13.15
|
5,850,300
|
|
|
4/25/2024
|
-0.35 / -2.52%
|
13.80
|
13.80
|
13.30
|
13.55
|
13.45
|
13.55
|
4,761,800
|
|
|
4/24/2024
|
+0.80 / +6.11%
|
13.25
|
13.90
|
13.20
|
13.90
|
13.50
|
13.90
|
7,834,200
|
|
|
4/23/2024
|
-0.35 / -2.60%
|
13.50
|
13.50
|
12.95
|
13.10
|
13.15
|
13.10
|
4,575,800
|
|
|
4/22/2024
|
+0.40 / +3.07%
|
13.60
|
13.65
|
13.05
|
13.45
|
13.33
|
13.45
|
5,029,100
|
|
|
4/19/2024
|
-0.50 / -3.69%
|
13.20
|
13.50
|
12.95
|
13.05
|
13.18
|
13.05
|
6,816,300
|
|
|
4/17/2024
|
+0.15 / +1.12%
|
13.80
|
13.85
|
13.50
|
13.55
|
13.63
|
13.55
|
24,641,400
|
|
|
4/16/2024
|
-0.65 / -4.63%
|
13.85
|
14.00
|
13.10
|
13.40
|
13.40
|
13.40
|
17,879,400
|
|
|
4/15/2024
|
-1.05 / -6.95%
|
15.10
|
15.10
|
14.05
|
14.05
|
14.61
|
14.05
|
7,172,400
|
|
|
4/12/2024
|
+0.10 / +0.67%
|
14.95
|
15.25
|
14.90
|
15.10
|
15.06
|
15.10
|
6,547,900
|
|
|
4/11/2024
|
-0.10 / -0.66%
|
14.75
|
15.10
|
14.75
|
15.00
|
14.92
|
15.00
|
4,131,100
|
|
|
4/10/2024
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.05
|
15.10
|
15.25
|
15.10
|
7,038,100
|
|
|
4/9/2024
|
+0.25 / +1.68%
|
14.90
|
15.25
|
14.30
|
15.10
|
14.80
|
15.10
|
10,742,800
|
|
|
4/8/2024
|
-1.05 / -6.60%
|
16.00
|
16.00
|
14.80
|
14.85
|
15.18
|
14.85
|
33,807,200
|
|
|
4/5/2024
|
0.00 / 0.00%
|
15.85
|
16.10
|
15.70
|
15.90
|
15.84
|
15.90
|
5,786,100
|
|
|
4/4/2024
|
-0.35 / -2.15%
|
16.25
|
16.35
|
15.90
|
15.90
|
16.03
|
15.90
|
22,894,871
|
|
|
4/3/2024
|
-0.10 / -0.61%
|
16.35
|
16.55
|
16.05
|
16.25
|
16.28
|
16.25
|
15,148,809
|
|
|
4/2/2024
|
+0.10 / +0.62%
|
16.30
|
16.60
|
16.15
|
16.35
|
16.34
|
16.35
|
7,485,000
|
|
|
4/1/2024
|
-0.35 / -2.11%
|
16.50
|
16.60
|
16.15
|
16.25
|
16.32
|
16.25
|
10,462,800
|
|
|
3/29/2024
|
+0.25 / +1.53%
|
16.40
|
16.75
|
16.15
|
16.60
|
16.35
|
16.60
|
15,480,900
|
|
|
3/28/2024
|
-0.35 / -2.10%
|
16.80
|
16.95
|
16.30
|
16.35
|
16.49
|
16.35
|
8,085,100
|
|
|
3/27/2024
|
-0.30 / -1.76%
|
17.15
|
17.15
|
16.65
|
16.70
|
16.86
|
16.70
|
7,924,400
|
|
|
3/26/2024
|
+0.95 / +5.92%
|
16.10
|
17.00
|
15.90
|
17.00
|
16.58
|
17.00
|
23,088,500
|
|
|
3/25/2024
|
-0.20 / -1.23%
|
16.45
|
16.45
|
15.90
|
16.05
|
16.12
|
16.05
|
9,277,500
|
|
|
3/22/2024
|
-0.25 / -1.52%
|
16.60
|
16.60
|
16.15
|
16.25
|
16.36
|
16.25
|
7,785,900
|
|
|
3/21/2024
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.35
|
16.50
|
16.54
|
16.50
|
5,974,300
|
|
|
3/20/2024
|
+0.30 / +1.85%
|
16.30
|
16.60
|
15.95
|
16.50
|
16.19
|
16.50
|
7,337,900
|
|
|
3/19/2024
|
-0.05 / -0.31%
|
16.45
|
16.45
|
16.00
|
16.20
|
16.19
|
16.20
|
9,857,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|