|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.90
-0.05/-0.46%
3:05:01 PM
|
|
|
|
Closing price on 12/3/2021
|
|
| Open |
18.70 |
| High |
19.10 |
| Low |
18.40 |
| Volume |
1,816,100 |
| Split-adjusted Price |
13.95 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2021
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.10
|
18.30
|
18.20
|
13.87
|
1,607,327
|
|
|
11/24/2021
|
+0.40 / +2.22%
|
18.30
|
18.90
|
18.00
|
18.40
|
18.30
|
13.95
|
1,432,100
|
|
|
11/23/2021
|
-0.80 / -4.19%
|
18.90
|
18.90
|
16.30
|
18.30
|
18.00
|
13.87
|
1,324,600
|
|
|
11/22/2021
|
-0.60 / -3.08%
|
19.50
|
19.80
|
18.60
|
18.90
|
19.10
|
14.33
|
923,300
|
|
|
11/19/2021
|
+0.50 / +2.67%
|
18.80
|
20.00
|
18.60
|
19.20
|
19.50
|
14.56
|
1,330,100
|
|
|
11/18/2021
|
+1.10 / +6.08%
|
18.00
|
19.60
|
17.90
|
19.20
|
18.70
|
14.56
|
2,272,400
|
|
|
11/17/2021
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.10
|
13.72
|
520,700
|
|
|
11/16/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.30
|
13.87
|
892,300
|
|
|
11/15/2021
|
+0.70 / +3.95%
|
17.80
|
18.60
|
17.80
|
18.40
|
18.30
|
13.95
|
1,596,600
|
|
|
11/12/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.90
|
17.70
|
13.57
|
611,000
|
|
|
11/11/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.90
|
13.65
|
553,200
|
|
|
11/10/2021
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.80
|
18.00
|
18.00
|
13.65
|
479,300
|
|
|
11/9/2021
|
+0.30 / +1.70%
|
17.80
|
18.30
|
17.50
|
17.90
|
18.00
|
13.57
|
609,300
|
|
|
11/8/2021
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.61
|
13.42
|
523,500
|
|
|
11/5/2021
|
+0.40 / +2.29%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.60
|
13.57
|
451,022
|
|
|
11/4/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.00
|
17.80
|
17.50
|
13.50
|
497,400
|
|
|
11/3/2021
|
-1.10 / -5.88%
|
18.50
|
18.60
|
17.00
|
17.60
|
17.80
|
13.34
|
1,929,200
|
|
|
11/2/2021
|
-0.30 / -1.59%
|
18.80
|
18.90
|
18.60
|
18.60
|
18.70
|
14.10
|
692,700
|
|
|
11/1/2021
|
+0.40 / +2.17%
|
18.40
|
19.10
|
18.40
|
18.80
|
18.90
|
14.25
|
806,600
|
|
|
10/29/2021
|
+0.60 / +3.35%
|
17.90
|
18.60
|
17.90
|
18.50
|
18.40
|
14.03
|
905,400
|
|
|
10/28/2021
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.90
|
13.65
|
729,600
|
|
|
10/27/2021
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.70
|
13.50
|
507,800
|
|
|
10/26/2021
|
+0.40 / +2.30%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.60
|
13.50
|
610,900
|
|
|
10/25/2021
|
+0.10 / +0.58%
|
17.50
|
17.90
|
17.10
|
17.40
|
17.40
|
13.19
|
744,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,339,100
|
7.80
|
-1.27%
|
|
|
|
ACB
|
5,157,400
|
25.75
|
-0.19%
|
|
|
|
BAB
|
53,600
|
12.30
|
5.13%
|
|
|
|
BID
|
3,320,100
|
40.50
|
0.75%
|
|
|
|
BVB
|
3,983,900
|
14.70
|
0.68%
|
|
|
|
CTG
|
6,539,300
|
40.30
|
0.37%
|
|
|
|
EIB
|
13,528,300
|
19.45
|
0.26%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|