|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 6/28/2021
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
612,300 |
| Split-adjusted Price |
8.29 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2021
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
8.29
|
612,300
|
|
|
6/25/2021
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
8.29
|
352,400
|
|
|
6/24/2021
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.70
|
8.36
|
347,900
|
|
|
6/23/2021
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
8.29
|
255,400
|
|
|
6/22/2021
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
8.36
|
437,500
|
|
|
6/21/2021
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.70
|
8.36
|
1,096,100
|
|
|
6/18/2021
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.70
|
8.42
|
391,200
|
|
|
6/17/2021
|
+0.20 / +1.57%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.70
|
8.49
|
271,600
|
|
|
6/16/2021
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.70
|
8.29
|
292,800
|
|
|
6/15/2021
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.90
|
8.42
|
594,130
|
|
|
6/14/2021
|
+0.30 / +2.40%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.80
|
8.42
|
622,600
|
|
|
6/11/2021
|
+0.50 / +4.10%
|
12.20
|
13.00
|
12.10
|
12.70
|
12.50
|
8.36
|
567,400
|
|
|
6/10/2021
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.20
|
8.03
|
351,800
|
|
|
6/9/2021
|
-0.40 / -3.17%
|
12.30
|
12.60
|
11.60
|
12.20
|
12.20
|
8.03
|
669,800
|
|
|
6/8/2021
|
-0.70 / -5.38%
|
12.90
|
13.00
|
12.20
|
12.30
|
12.60
|
8.09
|
567,900
|
|
|
6/7/2021
|
-0.40 / -3.01%
|
13.30
|
13.60
|
12.70
|
12.90
|
13.04
|
8.49
|
1,004,526
|
|
|
6/4/2021
|
+0.20 / +1.53%
|
13.30
|
13.70
|
13.00
|
13.30
|
13.30
|
8.75
|
978,800
|
|
|
6/3/2021
|
+0.60 / +4.72%
|
12.60
|
14.00
|
12.40
|
13.30
|
13.10
|
8.75
|
1,762,700
|
|
|
6/2/2021
|
-0.30 / -2.33%
|
12.80
|
13.00
|
12.50
|
12.60
|
12.70
|
8.29
|
726,400
|
|
|
6/1/2021
|
+0.50 / +4.07%
|
12.40
|
13.20
|
12.30
|
12.80
|
12.90
|
8.42
|
1,178,600
|
|
|
5/31/2021
|
+0.80 / +6.96%
|
11.60
|
12.70
|
11.50
|
12.30
|
12.30
|
8.09
|
1,529,000
|
|
|
5/28/2021
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
7.57
|
372,735
|
|
|
5/27/2021
|
+0.50 / +4.59%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.40
|
7.50
|
577,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|