|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.30/+2.88%
3:05:01 PM
|
|
|
|
Closing price on 6/6/2022
|
|
| Open |
11.55 |
| High |
11.55 |
| Low |
11.25 |
| Volume |
170,600 |
| Split-adjusted Price |
9.08 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2022
|
-0.75 / -6.82%
|
11.00
|
11.00
|
10.25
|
10.25
|
10.70
|
8.28
|
879,800
|
|
|
5/12/2022
|
-0.60 / -5.17%
|
11.60
|
11.70
|
11.00
|
11.00
|
11.40
|
8.88
|
337,600
|
|
|
5/11/2022
|
+0.10 / +0.87%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.62
|
9.37
|
330,600
|
|
|
5/10/2022
|
-0.20 / -1.71%
|
10.90
|
11.70
|
10.90
|
11.50
|
11.07
|
9.29
|
803,900
|
|
|
5/9/2022
|
-0.85 / -6.77%
|
12.50
|
12.55
|
11.70
|
11.70
|
11.89
|
9.45
|
466,600
|
|
|
5/6/2022
|
-0.45 / -3.46%
|
12.90
|
12.90
|
12.55
|
12.55
|
12.76
|
10.13
|
279,900
|
|
|
5/5/2022
|
0.00 / 0.00%
|
13.05
|
13.40
|
12.90
|
13.00
|
13.00
|
10.50
|
272,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|