|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
15.90
+0.60/+3.92%
1:35:01 PM
|
|
|
|
Closing price on 9/25/2023
|
|
| Open |
12.75 |
| High |
12.80 |
| Low |
11.90 |
| Volume |
1,680,500 |
| Split-adjusted Price |
11.02 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2023
|
-0.85 / -6.67%
|
12.75
|
12.80
|
11.90
|
11.90
|
12.25
|
11.02
|
1,680,500
|
|
|
9/22/2023
|
+0.25 / +2.00%
|
12.70
|
13.35
|
12.50
|
12.75
|
12.85
|
11.81
|
2,098,700
|
|
|
9/21/2023
|
+0.80 / +6.84%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.42
|
11.57
|
1,272,500
|
|
|
9/20/2023
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.20
|
12.40
|
12.46
|
10.83
|
43,042,200
|
|
|
9/19/2023
|
-0.35 / -2.75%
|
12.75
|
12.80
|
12.20
|
12.40
|
12.42
|
10.83
|
9,876,900
|
|
|
9/18/2023
|
-0.40 / -3.04%
|
13.00
|
13.05
|
12.75
|
12.75
|
12.88
|
11.14
|
4,585,300
|
|
|
9/15/2023
|
+0.25 / +1.94%
|
12.90
|
13.40
|
12.90
|
13.15
|
13.20
|
11.49
|
1,539,000
|
|
|
9/14/2023
|
-0.35 / -2.64%
|
13.15
|
13.25
|
12.70
|
12.90
|
12.98
|
11.27
|
1,765,500
|
|
|
9/13/2023
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.15
|
13.25
|
13.23
|
11.58
|
3,167,500
|
|
|
9/12/2023
|
+0.10 / +0.76%
|
13.00
|
13.35
|
12.90
|
13.25
|
13.13
|
11.58
|
2,257,550
|
|
|
9/11/2023
|
-0.40 / -2.95%
|
13.55
|
13.55
|
13.10
|
13.15
|
13.34
|
11.49
|
1,524,900
|
|
|
9/8/2023
|
+0.35 / +2.65%
|
13.30
|
13.60
|
13.10
|
13.55
|
13.45
|
11.84
|
2,010,500
|
|
|
9/7/2023
|
+0.10 / +0.76%
|
13.35
|
13.35
|
12.95
|
13.20
|
13.15
|
11.53
|
1,594,900
|
|
|
9/6/2023
|
+0.85 / +6.94%
|
12.25
|
13.10
|
12.15
|
13.10
|
12.59
|
11.44
|
2,483,800
|
|
|
9/5/2023
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.10
|
12.25
|
12.26
|
10.70
|
1,506,800
|
|
|
8/31/2023
|
-0.15 / -1.21%
|
12.45
|
12.55
|
12.25
|
12.25
|
12.34
|
10.70
|
1,922,680
|
|
|
8/30/2023
|
+0.30 / +2.48%
|
12.20
|
12.70
|
12.15
|
12.40
|
12.44
|
10.83
|
6,728,000
|
|
|
8/29/2023
|
-0.05 / -0.41%
|
12.15
|
12.35
|
11.95
|
12.10
|
12.16
|
10.57
|
932,800
|
|
|
8/28/2023
|
+0.20 / +1.67%
|
12.05
|
12.35
|
11.90
|
12.15
|
12.10
|
10.61
|
964,500
|
|
|
8/25/2023
|
0.00 / 0.00%
|
11.95
|
12.30
|
11.90
|
11.95
|
12.01
|
10.44
|
1,405,700
|
|
|
8/24/2023
|
+0.20 / +1.70%
|
11.75
|
12.00
|
11.60
|
11.95
|
11.86
|
10.44
|
661,600
|
|
|
8/23/2023
|
0.00 / 0.00%
|
11.75
|
11.95
|
11.70
|
11.75
|
11.78
|
10.27
|
521,600
|
|
|
8/22/2023
|
+0.15 / +1.29%
|
11.50
|
11.80
|
11.00
|
11.75
|
11.48
|
10.27
|
1,485,400
|
|
|
8/21/2023
|
+0.25 / +2.20%
|
11.25
|
11.80
|
11.00
|
11.60
|
11.39
|
10.13
|
1,507,300
|
|
|
8/18/2023
|
-0.85 / -6.97%
|
12.00
|
12.35
|
11.35
|
11.35
|
11.75
|
9.92
|
3,394,700
|
|
|
8/17/2023
|
+0.35 / +2.95%
|
11.80
|
12.45
|
11.75
|
12.20
|
12.20
|
10.66
|
3,901,700
|
|
|
8/16/2023
|
+0.35 / +3.04%
|
11.50
|
11.85
|
11.35
|
11.85
|
11.69
|
10.35
|
1,375,200
|
|
|
8/15/2023
|
+0.50 / +4.55%
|
11.30
|
11.75
|
11.10
|
11.50
|
11.55
|
10.05
|
3,644,700
|
|
|
8/14/2023
|
+0.15 / +1.38%
|
11.00
|
11.15
|
10.85
|
11.00
|
11.03
|
9.61
|
3,152,000
|
|
|
8/11/2023
|
-0.35 / -3.13%
|
11.15
|
11.30
|
10.75
|
10.85
|
10.94
|
9.48
|
2,830,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,956,700
|
13.70
|
3.01%
|
|
|
|
ACB
|
34,073,000
|
26.20
|
6.94%
|
|
|
|
BAB
|
146,000
|
14.10
|
0.00%
|
|
|
|
BID
|
12,920,400
|
42.15
|
1.93%
|
|
|
|
BVB
|
15,275,700
|
15.40
|
3.36%
|
|
|
|
CTG
|
13,850,200
|
50.30
|
1.41%
|
|
|
|
EIB
|
26,775,800
|
28.35
|
2.35%
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|