|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.55
-0.15/-1.40%
3:05:01 PM
|
|
|
|
Closing price on 5/26/2021
|
|
| Open |
10.60 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
448,500 |
| Split-adjusted Price |
7.17 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
+0.20 / +1.87%
|
10.60
|
11.10
|
10.60
|
10.90
|
10.90
|
7.17
|
448,500
|
|
|
5/25/2021
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.70
|
7.11
|
251,200
|
|
|
5/24/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.70
|
6.97
|
226,000
|
|
|
5/21/2021
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.40
|
10.60
|
10.60
|
6.97
|
188,400
|
|
|
5/20/2021
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
7.04
|
154,300
|
|
|
5/19/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.90
|
7.24
|
121,300
|
|
|
5/18/2021
|
-0.30 / -2.68%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.03
|
7.17
|
163,500
|
|
|
5/17/2021
|
+0.20 / +1.83%
|
11.10
|
11.30
|
10.90
|
11.10
|
11.19
|
7.30
|
483,800
|
|
|
5/14/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.91
|
7.24
|
244,000
|
|
|
5/13/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.96
|
7.24
|
151,500
|
|
|
5/12/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.95
|
7.24
|
178,500
|
|
|
5/11/2021
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.05
|
7.30
|
158,500
|
|
|
5/10/2021
|
+0.10 / +0.90%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.03
|
7.37
|
312,230
|
|
|
5/7/2021
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.14
|
7.37
|
388,600
|
|
|
5/6/2021
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.80
|
11.20
|
11.16
|
7.37
|
437,000
|
|
|
5/5/2021
|
+0.20 / +1.87%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.86
|
7.17
|
420,400
|
|
|
5/4/2021
|
-0.70 / -6.19%
|
11.10
|
11.20
|
10.50
|
10.60
|
10.66
|
6.97
|
676,911
|
|
|
4/29/2021
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.28
|
7.37
|
181,700
|
|
|
4/28/2021
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.35
|
7.50
|
154,400
|
|
|
4/27/2021
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.31
|
7.50
|
156,400
|
|
|
4/26/2021
|
+0.10 / +0.89%
|
11.40
|
11.80
|
11.30
|
11.30
|
11.53
|
7.43
|
411,900
|
|
|
4/23/2021
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.60
|
11.40
|
11.17
|
7.50
|
332,300
|
|
|
4/22/2021
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.43
|
7.37
|
360,100
|
|
|
4/20/2021
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.30
|
11.80
|
11.72
|
7.76
|
335,300
|
|
|
4/19/2021
|
+0.30 / +2.65%
|
11.60
|
12.00
|
11.10
|
11.60
|
11.45
|
7.63
|
3,114,600
|
|
|
4/16/2021
|
-0.30 / -2.54%
|
11.50
|
11.80
|
10.90
|
11.50
|
11.32
|
7.57
|
511,274
|
|
|
4/15/2021
|
-0.30 / -2.54%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.79
|
7.57
|
567,287
|
|
|
4/14/2021
|
-0.40 / -3.31%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.75
|
7.70
|
943,400
|
|
|
4/13/2021
|
-0.50 / -4.00%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.06
|
7.89
|
1,023,700
|
|
|
4/12/2021
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.48
|
8.16
|
464,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|