|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 7/21/2022
|
|
| Open |
10.85 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
1,974,958 |
| Split-adjusted Price |
8.72 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
+0.05 / +0.47%
|
10.85
|
11.00
|
10.50
|
10.80
|
10.82
|
8.72
|
1,974,958
|
|
|
7/20/2022
|
+0.25 / +2.38%
|
10.60
|
10.85
|
10.40
|
10.75
|
10.69
|
8.68
|
288,600
|
|
|
7/19/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.41
|
8.48
|
167,600
|
|
|
7/18/2022
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.45
|
10.50
|
10.58
|
8.48
|
713,271
|
|
|
7/15/2022
|
+0.40 / +3.96%
|
10.20
|
10.60
|
10.15
|
10.50
|
10.42
|
8.48
|
2,861,600
|
|
|
7/14/2022
|
+0.27 / +2.75%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.98
|
8.16
|
254,900
|
|
|
7/13/2022
|
+0.09 / +0.92%
|
9.90
|
9.96
|
9.60
|
9.83
|
9.82
|
7.94
|
282,000
|
|
|
7/12/2022
|
+0.06 / +0.62%
|
9.68
|
9.74
|
9.65
|
9.74
|
9.69
|
7.86
|
128,300
|
|
|
7/11/2022
|
-0.02 / -0.21%
|
9.65
|
9.80
|
9.65
|
9.68
|
9.71
|
7.82
|
109,100
|
|
|
7/8/2022
|
+0.02 / +0.21%
|
9.58
|
9.80
|
9.58
|
9.70
|
9.69
|
7.83
|
65,300
|
|
|
7/7/2022
|
+0.10 / +1.04%
|
9.50
|
9.69
|
9.50
|
9.68
|
9.59
|
7.82
|
95,700
|
|
|
7/6/2022
|
-0.35 / -3.52%
|
9.61
|
9.92
|
9.58
|
9.58
|
9.62
|
7.74
|
104,500
|
|
|
7/5/2022
|
-0.17 / -1.68%
|
10.10
|
10.10
|
9.90
|
9.93
|
9.96
|
8.02
|
63,100
|
|
|
7/4/2022
|
+0.20 / +2.02%
|
10.00
|
10.15
|
9.95
|
10.10
|
10.04
|
8.16
|
101,200
|
|
|
7/1/2022
|
-0.10 / -1.00%
|
9.91
|
9.98
|
9.69
|
9.90
|
9.81
|
7.99
|
78,600
|
|
|
6/30/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
8.07
|
109,300
|
|
|
6/29/2022
|
-0.20 / -1.96%
|
9.99
|
10.20
|
9.99
|
10.00
|
10.07
|
8.07
|
125,600
|
|
|
6/28/2022
|
+0.20 / +2.00%
|
10.05
|
10.35
|
9.90
|
10.20
|
10.04
|
8.24
|
303,500
|
|
|
6/27/2022
|
+0.15 / +1.52%
|
9.85
|
10.20
|
9.85
|
10.00
|
10.01
|
8.07
|
116,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|