|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 3/22/2021
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
1,033,197 |
| Split-adjusted Price |
7.17 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.60
|
10.90
|
10.96
|
7.17
|
1,033,197
|
|
|
3/19/2021
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.85
|
7.24
|
834,383
|
|
|
3/18/2021
|
+0.20 / +1.85%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.06
|
7.24
|
980,542
|
|
|
3/17/2021
|
+0.40 / +3.85%
|
10.50
|
11.00
|
10.30
|
10.80
|
10.81
|
7.11
|
1,099,500
|
|
|
3/16/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.37
|
6.91
|
416,198
|
|
|
3/15/2021
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.46
|
6.91
|
434,943
|
|
|
3/12/2021
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.59
|
6.97
|
537,700
|
|
|
3/11/2021
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.62
|
6.97
|
526,487
|
|
|
3/10/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.83
|
7.11
|
581,212
|
|
|
3/9/2021
|
+0.20 / +1.89%
|
10.70
|
11.00
|
10.40
|
10.80
|
10.75
|
7.11
|
968,900
|
|
|
3/8/2021
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.64
|
7.11
|
864,294
|
|
|
3/5/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.10
|
10.70
|
10.42
|
7.04
|
922,800
|
|
|
3/4/2021
|
+0.30 / +2.88%
|
10.70
|
11.00
|
10.20
|
10.70
|
10.80
|
7.04
|
1,405,000
|
|
|
3/3/2021
|
+1.40 / +14.89%
|
9.40
|
10.80
|
9.40
|
10.80
|
10.43
|
7.11
|
2,459,770
|
|
|
3/2/2021
|
+0.50 / +5.49%
|
9.10
|
9.90
|
9.10
|
9.60
|
9.42
|
6.32
|
1,442,662
|
|
|
3/1/2021
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.09
|
5.99
|
147,400
|
|
|
2/26/2021
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.95
|
5.92
|
187,900
|
|
|
2/25/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.05
|
5.99
|
1,274,705
|
|
|
2/24/2021
|
-0.30 / -3.23%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.13
|
5.92
|
417,000
|
|
|
2/23/2021
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
6.12
|
441,900
|
|
|
2/22/2021
|
+0.20 / +2.20%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.26
|
6.12
|
328,000
|
|
|
2/19/2021
|
+0.60 / +6.98%
|
8.60
|
9.70
|
8.60
|
9.20
|
9.14
|
6.05
|
469,300
|
|
|
2/18/2021
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
5.66
|
314,500
|
|
|
2/17/2021
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.55
|
5.66
|
263,600
|
|
|
2/9/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.42
|
5.59
|
206,900
|
|
|
2/8/2021
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.46
|
5.46
|
253,400
|
|
|
2/5/2021
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.20
|
8.50
|
8.58
|
5.59
|
474,300
|
|
|
2/4/2021
|
-0.10 / -1.18%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.48
|
5.53
|
197,400
|
|
|
2/3/2021
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.48
|
5.66
|
325,100
|
|
|
2/2/2021
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.20
|
8.09
|
5.39
|
261,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|