|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.20
-0.35/-3.32%
3:03:33 PM
|
|
|
|
Closing price on 6/17/2024
|
|
| Open |
14.95 |
| High |
15.75 |
| Low |
14.85 |
| Volume |
15,492,000 |
| Split-adjusted Price |
14.40 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
+0.75 / +5.07%
|
14.95
|
15.75
|
14.85
|
15.55
|
15.33
|
14.40
|
15,492,000
|
|
|
6/14/2024
|
-0.65 / -4.21%
|
15.55
|
15.55
|
14.80
|
14.80
|
15.20
|
13.70
|
11,113,960
|
|
|
6/13/2024
|
+0.25 / +1.64%
|
15.40
|
15.65
|
15.25
|
15.45
|
15.46
|
14.31
|
11,087,800
|
|
|
6/12/2024
|
+0.05 / +0.33%
|
15.25
|
15.45
|
15.15
|
15.20
|
15.24
|
14.07
|
9,301,200
|
|
|
6/11/2024
|
-0.35 / -2.26%
|
15.60
|
15.70
|
15.10
|
15.15
|
15.29
|
14.03
|
15,061,500
|
|
|
6/10/2024
|
-0.35 / -2.21%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.74
|
14.35
|
10,995,400
|
|
|
6/7/2024
|
-0.10 / -0.63%
|
16.10
|
16.15
|
15.80
|
15.85
|
15.90
|
14.68
|
9,511,100
|
|
|
6/6/2024
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.80
|
15.95
|
16.00
|
14.77
|
10,682,500
|
|
|
6/5/2024
|
-0.35 / -2.15%
|
16.40
|
16.45
|
15.90
|
15.90
|
16.11
|
14.72
|
11,328,700
|
|
|
6/4/2024
|
+0.40 / +2.52%
|
15.90
|
16.45
|
15.85
|
16.25
|
16.16
|
15.05
|
18,226,900
|
|
|
6/3/2024
|
0.00 / 0.00%
|
16.10
|
16.25
|
15.80
|
15.85
|
15.96
|
14.68
|
14,751,400
|
|
|
5/31/2024
|
0.00 / 0.00%
|
16.10
|
16.25
|
15.80
|
15.85
|
15.94
|
14.68
|
8,243,300
|
|
|
5/30/2024
|
-0.45 / -2.76%
|
16.10
|
16.25
|
15.60
|
15.85
|
15.88
|
14.68
|
14,537,400
|
|
|
5/29/2024
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.05
|
16.30
|
16.36
|
15.09
|
18,977,000
|
|
|
5/28/2024
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.30
|
16.30
|
16.50
|
15.09
|
13,487,300
|
|
|
5/27/2024
|
+0.80 / +5.16%
|
15.65
|
16.35
|
15.60
|
16.30
|
16.08
|
15.09
|
17,117,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
280,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,616,000
|
25.05
|
0.20%
|
|
|
|
BAB
|
2,100
|
11.70
|
0.00%
|
|
|
|
BID
|
2,399,100
|
45.15
|
-1.95%
|
|
|
|
BVB
|
623,000
|
11.30
|
0.89%
|
|
|
|
CTG
|
4,137,800
|
35.30
|
-1.67%
|
|
|
|
EIB
|
2,143,300
|
18.40
|
-0.54%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|