|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
11.15
+0.25/+2.29%
3:05:02 PM
|
|
|
|
Closing price on 7/20/2021
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
225,200 |
| Split-adjusted Price |
7.73 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2021
|
+0.10 / +0.99%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.00
|
7.73
|
225,200
|
|
|
7/19/2021
|
-0.70 / -6.54%
|
10.70
|
10.70
|
9.80
|
10.00
|
10.10
|
7.58
|
348,600
|
|
|
7/16/2021
|
+0.20 / +1.90%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
8.11
|
270,200
|
|
|
7/15/2021
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.10
|
7.89
|
351,500
|
|
|
7/14/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.70
|
12.10
|
11.90
|
7.96
|
385,500
|
|
|
7/13/2021
|
+0.10 / +0.83%
|
12.20
|
12.40
|
11.90
|
12.20
|
12.10
|
8.03
|
479,700
|
|
|
7/12/2021
|
-0.70 / -5.47%
|
13.40
|
13.40
|
11.80
|
12.10
|
12.10
|
7.96
|
1,037,076
|
|
|
7/9/2021
|
-0.30 / -2.31%
|
13.00
|
13.40
|
12.20
|
12.70
|
12.80
|
8.36
|
1,080,300
|
|
|
7/8/2021
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.01
|
8.68
|
1,121,000
|
|
|
7/7/2021
|
-0.30 / -2.31%
|
12.70
|
12.90
|
12.40
|
12.70
|
12.60
|
8.36
|
306,700
|
|
|
7/6/2021
|
+0.50 / +4.07%
|
12.40
|
13.40
|
12.40
|
12.80
|
13.00
|
8.42
|
2,607,600
|
|
|
7/5/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.30
|
8.16
|
364,800
|
|
|
7/2/2021
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.40
|
8.22
|
454,300
|
|
|
7/1/2021
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
8.16
|
343,100
|
|
|
6/30/2021
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.50
|
8.22
|
303,800
|
|
|
6/29/2021
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.60
|
8.36
|
420,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,732,900
|
7.70
|
0.00%
|
|
|
|
ACB
|
5,028,300
|
25.80
|
0.19%
|
|
|
|
BAB
|
45,500
|
12.70
|
3.25%
|
|
|
|
BID
|
5,452,400
|
40.85
|
0.86%
|
|
|
|
BVB
|
4,546,400
|
14.70
|
0.68%
|
|
|
|
CTG
|
6,136,000
|
40.50
|
0.50%
|
|
|
|
EIB
|
13,361,500
|
20.45
|
5.14%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|