|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.60
+0.05/+0.47%
9:54:59 AM
|
|
|
|
Closing price on 1/15/2021
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
2,062,900 |
| Split-adjusted Price |
7.04 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.30
|
10.70
|
10.57
|
7.04
|
2,062,900
|
|
|
1/14/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.57
|
7.04
|
772,234
|
|
|
1/13/2021
|
+0.70 / +7.00%
|
10.00
|
11.00
|
10.00
|
10.70
|
10.77
|
7.04
|
1,033,200
|
|
|
1/12/2021
|
+0.50 / +5.10%
|
9.80
|
10.40
|
9.80
|
10.30
|
10.00
|
6.78
|
2,301,800
|
|
|
1/11/2021
|
+0.10 / +1.04%
|
9.60
|
10.20
|
9.50
|
9.70
|
9.80
|
6.38
|
713,200
|
|
|
1/8/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
6.32
|
318,500
|
|
|
1/7/2021
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.68
|
6.32
|
597,800
|
|
|
1/6/2021
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.56
|
6.25
|
267,300
|
|
|
1/5/2021
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.54
|
6.25
|
573,700
|
|
|
1/4/2021
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.66
|
6.38
|
370,000
|
|
|
12/31/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.75
|
6.45
|
230,160
|
|
|
12/30/2020
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.70
|
9.90
|
9.89
|
6.51
|
997,000
|
|
|
12/29/2020
|
+0.50 / +5.26%
|
9.60
|
10.20
|
9.60
|
10.00
|
10.01
|
6.58
|
1,455,800
|
|
|
12/28/2020
|
+0.50 / +5.43%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.54
|
6.38
|
485,000
|
|
|
12/25/2020
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.24
|
6.05
|
1,198,400
|
|
|
12/24/2020
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.16
|
6.05
|
161,221
|
|
|
12/23/2020
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.49
|
6.25
|
277,200
|
|
|
12/22/2020
|
+0.60 / +6.59%
|
9.00
|
10.00
|
9.00
|
9.70
|
9.67
|
6.38
|
3,758,900
|
|
|
12/21/2020
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.08
|
5.99
|
180,500
|
|
|
12/18/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.07
|
5.99
|
76,300
|
|
|
12/17/2020
|
+0.10 / +1.11%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.06
|
5.99
|
524,200
|
|
|
12/16/2020
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.00
|
6.05
|
250,000
|
|
|
12/15/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
5.99
|
139,200
|
|
|
12/14/2020
|
+0.20 / +2.22%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.10
|
6.05
|
106,000
|
|
|
12/11/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.99
|
5.92
|
160,400
|
|
|
12/10/2020
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.98
|
5.86
|
147,896
|
|
|
12/9/2020
|
+0.20 / +2.27%
|
8.90
|
9.30
|
8.70
|
9.00
|
9.03
|
5.92
|
282,500
|
|
|
12/8/2020
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.60
|
8.90
|
8.82
|
5.86
|
182,800
|
|
|
12/7/2020
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.83
|
5.92
|
189,700
|
|
|
12/4/2020
|
-0.10 / -1.10%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.16
|
5.92
|
260,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|