|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
9.87
-0.03/-0.30%
9:45:00 AM
|
|
|
|
Closing price on 2/17/2022
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
658,300 |
| Split-adjusted Price |
12.36 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.25
|
12.36
|
658,300
|
|
|
2/16/2022
|
+0.15 / +0.92%
|
16.30
|
16.65
|
16.10
|
16.45
|
16.39
|
12.47
|
1,700,600
|
|
|
2/15/2022
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.16
|
12.36
|
1,136,700
|
|
|
2/14/2022
|
+0.30 / +1.86%
|
16.10
|
16.70
|
15.85
|
16.40
|
16.24
|
12.43
|
1,464,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.95
|
16.10
|
16.07
|
12.21
|
476,400
|
|
|
2/10/2022
|
-0.40 / -2.42%
|
16.50
|
16.80
|
16.00
|
16.10
|
16.16
|
12.21
|
1,456,200
|
|
|
2/9/2022
|
-0.05 / -0.30%
|
16.40
|
16.65
|
16.10
|
16.50
|
16.32
|
12.51
|
673,100
|
|
|
2/8/2022
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.40
|
16.55
|
16.57
|
12.55
|
426,800
|
|
|
2/7/2022
|
+0.85 / +5.43%
|
16.05
|
16.70
|
15.90
|
16.50
|
16.53
|
12.51
|
700,200
|
|
|
1/28/2022
|
+0.15 / +0.97%
|
15.60
|
15.70
|
15.20
|
15.65
|
15.59
|
11.87
|
491,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|