|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
12.15
-0.20/-1.62%
10:55:00 AM
|
|
|
|
Closing price on 12/22/2020
|
|
| Open |
9.00 |
| High |
10.00 |
| Low |
9.00 |
| Volume |
3,758,900 |
| Split-adjusted Price |
6.38 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2020
|
+0.50 / +5.68%
|
8.70
|
9.40
|
8.70
|
9.30
|
9.12
|
6.12
|
330,200
|
|
|
12/2/2020
|
+0.30 / +3.53%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.77
|
5.79
|
394,000
|
|
|
12/1/2020
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.10
|
8.70
|
8.54
|
5.72
|
298,900
|
|
|
11/30/2020
|
+0.20 / +2.50%
|
7.90
|
8.50
|
7.90
|
8.20
|
8.15
|
5.39
|
185,400
|
|
|
11/27/2020
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.98
|
5.26
|
42,400
|
|
|
11/26/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
5.26
|
31,800
|
|
|
11/25/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.01
|
5.33
|
122,200
|
|
|
11/24/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.09
|
5.33
|
49,100
|
|
|
11/23/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
5.33
|
123,500
|
|
|
11/20/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
5.33
|
101,300
|
|
|
11/19/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.08
|
5.33
|
89,200
|
|
|
11/18/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.33
|
134,100
|
|
|
11/17/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
5.33
|
136,000
|
|
|
11/16/2020
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.08
|
5.26
|
116,600
|
|
|
11/13/2020
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.07
|
5.26
|
161,600
|
|
|
11/12/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
5.26
|
40,100
|
|
|
11/11/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
7.98
|
5.33
|
154,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
904,300
|
12.70
|
-0.78%
|
|
|
|
ACB
|
4,413,000
|
25.65
|
0.79%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,143,700
|
37.30
|
0.54%
|
|
|
|
BVB
|
166,600
|
13.30
|
-1.48%
|
|
|
|
CTG
|
1,456,600
|
48.55
|
0.10%
|
|
|
|
EIB
|
2,806,700
|
21.70
|
0.93%
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|