|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
-0.05/-0.47%
11:45:00 AM
|
|
|
|
Closing price on 8/19/2024
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
12.05 |
| Volume |
6,188,400 |
| Split-adjusted Price |
11.30 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
+0.35 / +2.95%
|
12.20
|
12.40
|
12.05
|
12.20
|
12.21
|
11.30
|
6,188,400
|
|
|
8/16/2024
|
+0.75 / +6.76%
|
11.20
|
11.85
|
11.20
|
11.85
|
11.69
|
10.97
|
5,693,500
|
|
|
8/15/2024
|
-0.25 / -2.20%
|
11.35
|
11.40
|
11.10
|
11.10
|
11.24
|
10.28
|
2,350,000
|
|
|
8/14/2024
|
-0.20 / -1.73%
|
11.55
|
11.65
|
11.35
|
11.35
|
11.43
|
10.51
|
2,269,700
|
|
|
8/13/2024
|
-0.20 / -1.70%
|
11.70
|
11.80
|
11.45
|
11.55
|
11.61
|
10.69
|
2,756,100
|
|
|
8/12/2024
|
0.00 / 0.00%
|
11.65
|
11.85
|
11.65
|
11.75
|
11.76
|
10.88
|
3,161,700
|
|
|
8/9/2024
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.55
|
11.75
|
11.68
|
10.88
|
4,673,000
|
|
|
8/8/2024
|
+0.20 / +1.75%
|
11.50
|
11.90
|
11.40
|
11.65
|
11.62
|
10.79
|
12,883,276
|
|
|
8/7/2024
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.35
|
11.45
|
11.47
|
10.60
|
2,974,400
|
|
|
8/6/2024
|
+0.20 / +1.76%
|
11.35
|
11.60
|
11.05
|
11.55
|
11.38
|
10.69
|
5,422,900
|
|
|
8/5/2024
|
-0.85 / -6.97%
|
11.80
|
12.00
|
11.35
|
11.35
|
11.64
|
10.51
|
8,083,800
|
|
|
8/2/2024
|
+0.20 / +1.67%
|
12.00
|
12.25
|
11.65
|
12.20
|
11.87
|
11.30
|
6,446,700
|
|
|
8/1/2024
|
-0.90 / -6.98%
|
12.90
|
12.95
|
12.00
|
12.00
|
12.37
|
11.11
|
7,480,000
|
|
|
7/31/2024
|
+0.20 / +1.57%
|
12.80
|
13.05
|
12.75
|
12.90
|
12.90
|
11.94
|
2,443,000
|
|
|
7/30/2024
|
-0.40 / -3.05%
|
13.05
|
13.10
|
12.70
|
12.70
|
12.86
|
11.76
|
5,067,600
|
|
|
7/29/2024
|
0.00 / 0.00%
|
13.20
|
13.25
|
13.05
|
13.10
|
13.15
|
12.13
|
2,239,700
|
|
|
7/26/2024
|
+0.10 / +0.77%
|
13.15
|
13.15
|
12.95
|
13.10
|
13.04
|
12.13
|
1,930,800
|
|
|
7/25/2024
|
-0.15 / -1.14%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
12.04
|
2,250,100
|
|
|
7/24/2024
|
+0.25 / +1.94%
|
12.65
|
13.20
|
12.65
|
13.15
|
12.89
|
12.18
|
4,676,100
|
|
|
7/23/2024
|
-0.05 / -0.39%
|
12.95
|
13.10
|
12.85
|
12.90
|
12.97
|
11.94
|
6,125,300
|
|
|
7/22/2024
|
-0.55 / -4.07%
|
13.50
|
13.50
|
12.65
|
12.95
|
13.03
|
11.99
|
12,168,600
|
|
|
7/19/2024
|
-0.45 / -3.23%
|
14.05
|
14.05
|
13.50
|
13.50
|
13.68
|
12.50
|
5,338,800
|
|
|
7/18/2024
|
+0.10 / +0.72%
|
13.85
|
13.95
|
13.60
|
13.95
|
13.77
|
12.92
|
5,018,100
|
|
|
7/17/2024
|
-0.30 / -2.12%
|
14.30
|
14.30
|
13.55
|
13.85
|
13.99
|
12.82
|
8,036,000
|
|
|
7/16/2024
|
0.00 / 0.00%
|
14.15
|
14.60
|
14.15
|
14.15
|
14.34
|
13.10
|
4,975,300
|
|
|
7/15/2024
|
0.00 / 0.00%
|
14.15
|
14.30
|
14.05
|
14.15
|
14.16
|
13.10
|
2,723,000
|
|
|
7/12/2024
|
-0.25 / -1.74%
|
14.45
|
14.45
|
14.15
|
14.15
|
14.25
|
13.10
|
3,589,200
|
|
|
7/11/2024
|
-0.10 / -0.69%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.47
|
13.33
|
3,338,000
|
|
|
7/10/2024
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.65
|
13.43
|
5,078,600
|
|
|
7/9/2024
|
+0.80 / +5.71%
|
14.05
|
14.80
|
14.05
|
14.80
|
14.41
|
13.70
|
12,895,885
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|