|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 9/22/2021
|
|
| Open |
13.00 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
1,216,300 |
| Split-adjusted Price |
10.31 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.70 / +5.43%
|
13.00
|
13.80
|
13.00
|
13.60
|
13.50
|
10.31
|
1,216,300
|
|
|
9/21/2021
|
+0.10 / +0.77%
|
13.00
|
13.30
|
12.60
|
13.10
|
12.90
|
9.93
|
1,175,900
|
|
|
9/20/2021
|
+0.80 / +6.50%
|
12.50
|
13.40
|
12.30
|
13.10
|
13.00
|
9.93
|
2,390,300
|
|
|
9/17/2021
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.30
|
9.40
|
1,566,100
|
|
|
9/16/2021
|
+0.20 / +1.67%
|
11.80
|
12.50
|
11.80
|
12.20
|
12.30
|
9.25
|
928,400
|
|
|
9/15/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.00
|
9.17
|
871,300
|
|
|
9/14/2021
|
-0.30 / -2.42%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.10
|
9.17
|
469,000
|
|
|
9/13/2021
|
+0.30 / +2.50%
|
12.00
|
13.00
|
11.90
|
12.30
|
12.40
|
9.33
|
1,162,500
|
|
|
9/10/2021
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.00
|
9.17
|
687,100
|
|
|
9/9/2021
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.80
|
12.00
|
12.00
|
9.10
|
659,300
|
|
|
9/8/2021
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.20
|
9.17
|
1,152,600
|
|
|
9/7/2021
|
+0.90 / +8.04%
|
11.20
|
12.50
|
11.20
|
12.10
|
12.00
|
9.17
|
3,996,600
|
|
|
9/6/2021
|
+0.20 / +1.82%
|
11.00
|
11.40
|
10.80
|
11.20
|
11.20
|
8.49
|
1,044,500
|
|
|
9/1/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
8.34
|
352,500
|
|
|
8/31/2021
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.30
|
11.10
|
11.10
|
8.42
|
400,700
|
|
|
8/30/2021
|
+0.80 / +7.69%
|
10.60
|
11.40
|
10.60
|
11.20
|
11.10
|
8.49
|
987,700
|
|
|
8/27/2021
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.40
|
7.96
|
287,200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
7.88
|
309,600
|
|
|
8/25/2021
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
7.88
|
259,800
|
|
|
8/24/2021
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
7.81
|
452,800
|
|
|
8/23/2021
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.60
|
7.96
|
597,300
|
|
|
8/20/2021
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
8.34
|
610,000
|
|
|
8/19/2021
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.20
|
8.57
|
406,400
|
|
|
8/18/2021
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.20
|
8.57
|
207,800
|
|
|
8/17/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
8.57
|
414,700
|
|
|
8/16/2021
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.30
|
8.64
|
580,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|