|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.60
-0.10/-0.93%
10:45:00 AM
|
|
|
|
Closing price on 4/18/2022
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.35 |
| Volume |
744,400 |
| Split-adjusted Price |
11.75 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.85 / -5.52%
|
15.40
|
15.40
|
14.35
|
14.55
|
14.62
|
11.75
|
744,400
|
|
|
4/15/2022
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.00
|
15.40
|
15.22
|
12.43
|
283,800
|
|
|
4/14/2022
|
+0.10 / +0.65%
|
15.35
|
15.80
|
15.35
|
15.40
|
15.50
|
12.43
|
308,500
|
|
|
4/13/2022
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.80
|
15.30
|
14.98
|
12.35
|
486,400
|
|
|
4/12/2022
|
-0.60 / -3.90%
|
15.20
|
15.60
|
14.80
|
14.80
|
15.05
|
11.95
|
914,900
|
|
|
4/8/2022
|
-0.50 / -3.14%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.59
|
12.43
|
791,600
|
|
|
4/7/2022
|
-0.50 / -3.05%
|
16.40
|
16.45
|
15.90
|
15.90
|
16.11
|
12.84
|
791,800
|
|
|
4/6/2022
|
-0.40 / -2.38%
|
16.60
|
16.75
|
16.40
|
16.40
|
16.54
|
13.24
|
978,000
|
|
|
4/5/2022
|
-0.20 / -1.18%
|
16.95
|
16.95
|
16.75
|
16.80
|
16.85
|
13.57
|
4,142,412
|
|
|
4/4/2022
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.98
|
13.73
|
544,400
|
|
|
4/1/2022
|
-0.10 / -0.58%
|
17.00
|
17.05
|
16.70
|
17.00
|
16.89
|
13.73
|
611,700
|
|
|
3/31/2022
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.50
|
17.10
|
16.88
|
13.81
|
1,236,000
|
|
|
3/30/2022
|
+0.05 / +0.29%
|
17.05
|
17.45
|
16.80
|
17.10
|
17.04
|
13.81
|
1,391,800
|
|
|
3/29/2022
|
-0.45 / -2.57%
|
17.50
|
17.70
|
17.00
|
17.05
|
17.21
|
13.77
|
2,745,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|