|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.55
-0.15/-1.40%
10:24:59 AM
|
|
|
|
Closing price on 5/4/2022
|
|
| Open |
13.10 |
| High |
13.35 |
| Low |
12.80 |
| Volume |
329,000 |
| Split-adjusted Price |
10.50 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
0.00 / 0.00%
|
13.10
|
13.35
|
12.80
|
13.00
|
13.09
|
10.50
|
329,000
|
|
|
4/29/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.87
|
10.50
|
632,400
|
|
|
4/28/2022
|
-0.15 / -1.15%
|
13.05
|
13.30
|
12.80
|
12.90
|
12.92
|
10.42
|
355,100
|
|
|
4/27/2022
|
+0.20 / +1.56%
|
12.85
|
13.05
|
12.55
|
13.05
|
12.78
|
10.54
|
346,400
|
|
|
4/26/2022
|
+0.20 / +1.58%
|
12.25
|
12.85
|
11.80
|
12.85
|
12.11
|
10.38
|
769,500
|
|
|
4/25/2022
|
-0.90 / -6.64%
|
13.20
|
13.60
|
12.65
|
12.65
|
12.97
|
10.21
|
732,700
|
|
|
4/22/2022
|
+0.05 / +0.37%
|
13.50
|
13.90
|
13.35
|
13.55
|
13.63
|
10.94
|
367,200
|
|
|
4/21/2022
|
+0.55 / +4.25%
|
12.55
|
13.50
|
12.25
|
13.50
|
12.61
|
10.90
|
826,600
|
|
|
4/20/2022
|
-0.60 / -4.43%
|
13.55
|
13.60
|
12.70
|
12.95
|
12.97
|
10.46
|
872,400
|
|
|
4/19/2022
|
-1.00 / -6.87%
|
14.60
|
14.90
|
13.55
|
13.55
|
14.18
|
10.94
|
539,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|