|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 8/13/2021
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
518,300 |
| Split-adjusted Price |
8.64 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2021
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.20
|
8.64
|
518,300
|
|
|
8/12/2021
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.50
|
8.64
|
793,800
|
|
|
8/11/2021
|
+0.60 / +5.56%
|
10.80
|
11.60
|
10.80
|
11.40
|
11.40
|
8.64
|
28,248,200
|
|
|
8/10/2021
|
+0.20 / +1.89%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
8.19
|
10,434,200
|
|
|
8/9/2021
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.60
|
8.11
|
368,300
|
|
|
8/6/2021
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.70
|
8.04
|
374,300
|
|
|
8/5/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.90
|
8.19
|
199,300
|
|
|
8/4/2021
|
+0.50 / +4.81%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.80
|
8.26
|
743,500
|
|
|
8/3/2021
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.40
|
8.04
|
401,496
|
|
|
8/2/2021
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
7.81
|
327,900
|
|
|
7/30/2021
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.10
|
7.73
|
187,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|