|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.55
-0.15/-1.40%
2:35:01 PM
|
|
|
|
Closing price on 1/27/2022
|
|
| Open |
15.20 |
| High |
16.40 |
| Low |
15.20 |
| Volume |
1,137,400 |
| Split-adjusted Price |
11.75 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
+0.10 / +0.65%
|
15.20
|
16.40
|
15.20
|
15.50
|
15.63
|
11.75
|
1,137,400
|
|
|
1/26/2022
|
-0.45 / -2.84%
|
16.30
|
16.30
|
15.40
|
15.40
|
15.68
|
11.68
|
448,200
|
|
|
1/25/2022
|
+0.25 / +1.60%
|
15.90
|
15.90
|
15.10
|
15.85
|
15.59
|
12.02
|
630,300
|
|
|
1/24/2022
|
-1.05 / -6.31%
|
16.65
|
16.65
|
15.50
|
15.60
|
15.67
|
11.83
|
1,446,500
|
|
|
1/21/2022
|
-0.20 / -1.19%
|
16.50
|
16.90
|
16.25
|
16.65
|
16.53
|
12.62
|
1,288,500
|
|
|
1/20/2022
|
-0.45 / -2.60%
|
16.10
|
17.45
|
16.10
|
16.85
|
16.77
|
12.78
|
1,116,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
684,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,025,900
|
24.90
|
-0.40%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
959,800
|
46.55
|
0.65%
|
|
|
|
BVB
|
308,200
|
11.10
|
-0.89%
|
|
|
|
CTG
|
2,291,200
|
34.90
|
-1.13%
|
|
|
|
EIB
|
3,006,700
|
18.75
|
2.46%
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|