|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.55
-0.15/-1.40%
11:55:01 AM
|
|
|
|
Closing price on 3/28/2022
|
|
| Open |
17.10 |
| High |
17.60 |
| Low |
17.10 |
| Volume |
690,600 |
| Split-adjusted Price |
14.13 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-0.10 / -0.57%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.23
|
14.13
|
690,600
|
|
|
3/25/2022
|
+0.40 / +2.33%
|
17.30
|
17.95
|
17.30
|
17.60
|
17.64
|
14.21
|
1,095,200
|
|
|
3/24/2022
|
+0.05 / +0.29%
|
17.05
|
17.20
|
16.95
|
17.20
|
17.11
|
13.89
|
624,900
|
|
|
3/23/2022
|
+0.15 / +0.88%
|
17.00
|
17.35
|
17.00
|
17.15
|
17.18
|
13.85
|
700,800
|
|
|
3/22/2022
|
-0.05 / -0.29%
|
17.05
|
17.15
|
16.85
|
17.00
|
16.97
|
13.73
|
827,800
|
|
|
3/21/2022
|
-0.05 / -0.29%
|
17.05
|
17.30
|
17.05
|
17.05
|
17.15
|
13.77
|
542,000
|
|
|
3/18/2022
|
+0.05 / +0.29%
|
17.05
|
17.50
|
17.00
|
17.10
|
17.12
|
13.81
|
8,775,050
|
|
|
3/17/2022
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.00
|
17.05
|
17.17
|
13.77
|
442,700
|
|
|
3/16/2022
|
+0.45 / +2.68%
|
17.00
|
17.30
|
16.90
|
17.25
|
17.17
|
13.93
|
467,200
|
|
|
3/15/2022
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.77
|
13.57
|
648,900
|
|
|
3/14/2022
|
-0.90 / -5.06%
|
17.40
|
17.70
|
16.80
|
16.90
|
17.14
|
13.65
|
8,427,650
|
|
|
3/11/2022
|
-0.25 / -1.39%
|
18.05
|
18.05
|
17.70
|
17.80
|
17.91
|
14.37
|
1,192,200
|
|
|
3/10/2022
|
+0.20 / +1.12%
|
18.50
|
18.90
|
18.00
|
18.05
|
18.46
|
14.57
|
2,059,400
|
|
|
3/9/2022
|
+1.15 / +6.89%
|
17.10
|
17.85
|
17.00
|
17.85
|
17.46
|
14.41
|
2,898,400
|
|
|
3/8/2022
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.76
|
13.48
|
515,900
|
|
|
3/7/2022
|
-0.10 / -0.59%
|
16.95
|
17.10
|
16.50
|
16.80
|
16.81
|
13.57
|
643,600
|
|
|
3/4/2022
|
+0.15 / +0.90%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.04
|
13.65
|
734,000
|
|
|
3/3/2022
|
+0.70 / +4.36%
|
16.25
|
16.85
|
16.25
|
16.75
|
16.56
|
13.52
|
706,800
|
|
|
3/2/2022
|
-0.45 / -2.56%
|
17.35
|
17.50
|
17.05
|
17.10
|
17.27
|
12.96
|
1,064,600
|
|
|
3/1/2022
|
-0.25 / -1.40%
|
17.80
|
17.80
|
17.50
|
17.55
|
17.62
|
13.31
|
4,633,850
|
|
|
2/28/2022
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.50
|
17.80
|
17.74
|
13.50
|
5,513,350
|
|
|
2/25/2022
|
+0.40 / +2.31%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.50
|
13.42
|
3,958,400
|
|
|
2/24/2022
|
-0.30 / -1.70%
|
17.35
|
17.70
|
16.50
|
17.30
|
17.47
|
13.12
|
4,277,200
|
|
|
2/23/2022
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.50
|
17.60
|
17.68
|
13.34
|
738,900
|
|
|
2/22/2022
|
+0.80 / +4.76%
|
17.00
|
17.60
|
16.80
|
17.60
|
17.25
|
13.34
|
2,440,700
|
|
|
2/21/2022
|
+0.15 / +0.90%
|
16.65
|
16.80
|
16.65
|
16.80
|
16.72
|
12.74
|
1,525,100
|
|
|
2/18/2022
|
+0.35 / +2.15%
|
16.30
|
16.70
|
16.25
|
16.65
|
16.47
|
12.62
|
998,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:01 AM
|
|
|
|
|