|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 1/19/2022
|
|
| Open |
16.15 |
| High |
17.30 |
| Low |
15.80 |
| Volume |
857,500 |
| Split-adjusted Price |
13.12 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
+1.10 / +6.79%
|
16.15
|
17.30
|
15.80
|
17.30
|
16.77
|
13.12
|
857,500
|
|
|
1/18/2022
|
+0.10 / +0.62%
|
15.20
|
16.20
|
15.00
|
16.20
|
15.37
|
12.28
|
1,511,500
|
|
|
1/17/2022
|
-1.20 / -6.94%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.21
|
12.21
|
2,348,200
|
|
|
1/14/2022
|
-0.80 / -4.42%
|
16.90
|
18.00
|
16.90
|
17.30
|
17.37
|
13.12
|
760,400
|
|
|
1/13/2022
|
-0.95 / -4.99%
|
19.20
|
19.40
|
17.75
|
18.10
|
18.54
|
13.72
|
1,254,900
|
|
|
1/12/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
18.60
|
19.05
|
19.86
|
14.44
|
3,210,500
|
|
|
12/29/2021
|
+0.40 / +2.13%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.20
|
14.56
|
1,748,500
|
|
|
12/28/2021
|
+0.30 / +1.61%
|
18.60
|
19.10
|
18.50
|
18.90
|
18.80
|
14.33
|
2,250,100
|
|
|
12/27/2021
|
-0.20 / -1.07%
|
18.70
|
18.90
|
18.40
|
18.50
|
18.60
|
14.03
|
777,900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
18.70
|
19.10
|
18.50
|
18.70
|
18.70
|
14.18
|
647,400
|
|
|
12/23/2021
|
-0.60 / -3.11%
|
19.30
|
19.50
|
18.40
|
18.70
|
18.70
|
14.18
|
1,503,000
|
|
|
12/22/2021
|
+0.60 / +3.23%
|
18.70
|
19.70
|
18.60
|
19.20
|
19.30
|
14.56
|
1,726,083
|
|
|
12/21/2021
|
-0.50 / -2.63%
|
18.90
|
19.00
|
18.30
|
18.50
|
18.60
|
14.03
|
1,781,400
|
|
|
12/20/2021
|
-0.60 / -3.08%
|
19.00
|
19.50
|
18.70
|
18.90
|
19.00
|
14.33
|
1,531,300
|
|
|
12/17/2021
|
+0.20 / +1.05%
|
19.10
|
20.20
|
19.00
|
19.30
|
19.50
|
14.63
|
1,386,400
|
|
|
12/16/2021
|
-0.20 / -1.03%
|
19.50
|
19.50
|
18.60
|
19.30
|
19.10
|
14.63
|
9,009,600
|
|
|
12/15/2021
|
-0.40 / -2.02%
|
19.70
|
19.80
|
19.20
|
19.40
|
19.50
|
14.71
|
1,161,400
|
|
|
12/14/2021
|
-0.30 / -1.51%
|
20.20
|
20.50
|
19.60
|
19.60
|
19.80
|
14.86
|
1,622,400
|
|
|
12/13/2021
|
+0.40 / +2.01%
|
19.90
|
20.50
|
19.60
|
20.30
|
19.90
|
15.39
|
17,918,600
|
|
|
12/10/2021
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.70
|
20.10
|
19.90
|
15.24
|
1,043,100
|
|
|
12/9/2021
|
+0.50 / +2.53%
|
20.50
|
21.00
|
20.00
|
20.30
|
20.30
|
15.39
|
2,838,800
|
|
|
12/8/2021
|
+2.40 / +13.11%
|
18.80
|
20.70
|
18.60
|
20.70
|
19.80
|
15.69
|
6,861,619
|
|
|
12/7/2021
|
+0.50 / +2.76%
|
18.10
|
18.60
|
17.70
|
18.60
|
18.30
|
14.10
|
1,370,000
|
|
|
12/6/2021
|
-0.80 / -4.26%
|
19.10
|
19.10
|
17.70
|
18.00
|
18.10
|
13.65
|
956,900
|
|
|
12/3/2021
|
-0.20 / -1.08%
|
18.70
|
19.10
|
18.40
|
18.40
|
18.80
|
13.95
|
1,816,100
|
|
|
12/2/2021
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.58
|
14.10
|
1,024,000
|
|
|
12/1/2021
|
-0.10 / -0.53%
|
18.50
|
18.70
|
18.20
|
18.60
|
18.50
|
14.10
|
754,300
|
|
|
11/30/2021
|
+0.70 / +3.93%
|
17.90
|
19.40
|
17.90
|
18.50
|
18.70
|
14.03
|
2,186,900
|
|
|
11/29/2021
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.20
|
17.80
|
17.80
|
13.50
|
1,258,200
|
|
|
11/26/2021
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.60
|
18.00
|
18.00
|
13.65
|
2,472,474
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|