|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
11.15
+0.25/+2.29%
12:15:01 PM
|
|
|
|
Closing price on 7/29/2021
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
210,200 |
| Split-adjusted Price |
7.66 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
7.66
|
210,200
|
|
|
7/28/2021
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
7.66
|
234,800
|
|
|
7/27/2021
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
7.73
|
141,600
|
|
|
7/26/2021
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
7.66
|
186,300
|
|
|
7/23/2021
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
7.73
|
314,500
|
|
|
7/22/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
7.88
|
181,800
|
|
|
7/21/2021
|
+0.40 / +4.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.30
|
7.88
|
405,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
952,100
|
7.70
|
0.00%
|
|
|
|
ACB
|
2,402,600
|
25.90
|
0.58%
|
|
|
|
BAB
|
17,400
|
12.20
|
-0.81%
|
|
|
|
BID
|
2,807,500
|
40.80
|
0.74%
|
|
|
|
BVB
|
2,284,100
|
14.60
|
0.00%
|
|
|
|
CTG
|
2,561,000
|
40.60
|
0.74%
|
|
|
|
EIB
|
7,328,600
|
19.90
|
2.31%
|
|
|
|
|
Market Update
Last updated at 12:15:02 PM
|
|
|
|
|