|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.30/+2.88%
3:05:01 PM
|
|
|
|
Closing price on 6/24/2022
|
|
| Open |
9.61 |
| High |
10.10 |
| Low |
9.61 |
| Volume |
230,600 |
| Split-adjusted Price |
7.95 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
+0.25 / +2.60%
|
9.61
|
10.10
|
9.61
|
9.85
|
9.96
|
7.95
|
230,600
|
|
|
6/23/2022
|
+0.35 / +3.78%
|
9.26
|
9.60
|
9.25
|
9.60
|
9.42
|
7.75
|
124,400
|
|
|
6/22/2022
|
0.00 / 0.00%
|
9.27
|
9.30
|
9.00
|
9.25
|
9.18
|
7.47
|
6,192,900
|
|
|
6/21/2022
|
-0.05 / -0.54%
|
9.00
|
9.40
|
9.00
|
9.25
|
9.23
|
7.47
|
5,187,500
|
|
|
6/20/2022
|
-0.10 / -1.06%
|
9.40
|
10.00
|
9.22
|
9.30
|
9.41
|
7.51
|
203,200
|
|
|
6/17/2022
|
-0.60 / -6.00%
|
9.90
|
9.90
|
9.36
|
9.40
|
9.50
|
7.59
|
328,500
|
|
|
6/16/2022
|
-0.10 / -0.99%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.21
|
8.07
|
191,700
|
|
|
6/15/2022
|
-0.35 / -3.35%
|
10.45
|
10.65
|
9.95
|
10.10
|
10.18
|
8.16
|
498,100
|
|
|
6/14/2022
|
-0.20 / -1.88%
|
10.40
|
10.70
|
10.30
|
10.45
|
10.49
|
8.44
|
239,400
|
|
|
6/13/2022
|
-0.75 / -6.58%
|
11.20
|
11.20
|
10.65
|
10.65
|
10.80
|
8.60
|
576,400
|
|
|
6/10/2022
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.40
|
9.20
|
135,700
|
|
|
6/9/2022
|
-0.25 / -2.14%
|
11.80
|
11.80
|
11.40
|
11.45
|
11.52
|
9.25
|
180,900
|
|
|
6/8/2022
|
+0.45 / +4.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.54
|
9.45
|
272,200
|
|
|
6/7/2022
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.95
|
11.25
|
11.11
|
9.08
|
407,500
|
|
|
6/6/2022
|
-0.35 / -3.02%
|
11.55
|
11.55
|
11.25
|
11.25
|
11.42
|
9.08
|
170,600
|
|
|
6/3/2022
|
-0.15 / -1.28%
|
11.90
|
11.90
|
11.10
|
11.60
|
11.41
|
9.37
|
133,500
|
|
|
6/2/2022
|
-0.20 / -1.67%
|
11.75
|
11.90
|
11.35
|
11.75
|
11.63
|
9.49
|
236,500
|
|
|
6/1/2022
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.65
|
11.95
|
11.86
|
9.65
|
276,500
|
|
|
5/31/2022
|
-0.40 / -3.25%
|
12.20
|
12.30
|
11.75
|
11.90
|
12.10
|
9.61
|
488,300
|
|
|
5/30/2022
|
+0.50 / +4.24%
|
11.75
|
12.30
|
11.75
|
12.30
|
12.02
|
9.93
|
253,400
|
|
|
5/27/2022
|
+0.05 / +0.43%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.78
|
9.53
|
176,900
|
|
|
5/26/2022
|
+0.40 / +3.52%
|
11.60
|
11.95
|
11.35
|
11.75
|
11.64
|
9.49
|
912,200
|
|
|
5/25/2022
|
-0.05 / -0.44%
|
11.40
|
11.60
|
11.20
|
11.35
|
11.45
|
9.16
|
222,500
|
|
|
5/24/2022
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.85
|
11.40
|
11.01
|
9.20
|
190,800
|
|
|
5/23/2022
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.28
|
8.88
|
191,800
|
|
|
5/20/2022
|
-0.05 / -0.44%
|
11.20
|
11.75
|
11.20
|
11.40
|
11.51
|
9.20
|
247,600
|
|
|
5/19/2022
|
+0.05 / +0.44%
|
11.00
|
11.50
|
10.90
|
11.45
|
11.12
|
9.25
|
197,800
|
|
|
5/18/2022
|
+0.30 / +2.70%
|
11.25
|
11.50
|
11.20
|
11.40
|
11.37
|
9.20
|
221,600
|
|
|
5/17/2022
|
+0.70 / +6.73%
|
10.10
|
11.10
|
10.10
|
11.10
|
10.82
|
8.96
|
400,300
|
|
|
5/16/2022
|
+0.15 / +1.46%
|
10.50
|
10.95
|
10.40
|
10.40
|
10.59
|
8.40
|
282,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|