|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.85
0.00/0.00%
12:24:06 PM
|
|
|
|
Closing price on 1/20/2021
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.30 |
| Volume |
536,700 |
| Split-adjusted Price |
6.64 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
-0.30 / -2.88%
|
10.00
|
10.30
|
9.30
|
10.10
|
9.95
|
6.64
|
536,700
|
|
|
1/19/2021
|
-0.80 / -7.34%
|
10.90
|
10.90
|
9.80
|
10.10
|
10.41
|
6.64
|
1,002,700
|
|
|
1/18/2021
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.85
|
7.17
|
1,348,400
|
|
|
1/15/2021
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.30
|
10.70
|
10.57
|
7.04
|
2,062,900
|
|
|
1/14/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.57
|
7.04
|
772,234
|
|
|
1/13/2021
|
+0.70 / +7.00%
|
10.00
|
11.00
|
10.00
|
10.70
|
10.77
|
7.04
|
1,033,200
|
|
|
1/12/2021
|
+0.50 / +5.10%
|
9.80
|
10.40
|
9.80
|
10.30
|
10.00
|
6.78
|
2,301,800
|
|
|
1/11/2021
|
+0.10 / +1.04%
|
9.60
|
10.20
|
9.50
|
9.70
|
9.80
|
6.38
|
713,200
|
|
|
1/8/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
6.32
|
318,500
|
|
|
1/7/2021
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.68
|
6.32
|
597,800
|
|
|
1/6/2021
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.56
|
6.25
|
267,300
|
|
|
1/5/2021
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.54
|
6.25
|
573,700
|
|
|
1/4/2021
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.66
|
6.38
|
370,000
|
|
|
12/31/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.75
|
6.45
|
230,160
|
|
|
12/30/2020
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.70
|
9.90
|
9.89
|
6.51
|
997,000
|
|
|
12/29/2020
|
+0.50 / +5.26%
|
9.60
|
10.20
|
9.60
|
10.00
|
10.01
|
6.58
|
1,455,800
|
|
|
12/28/2020
|
+0.50 / +5.43%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.54
|
6.38
|
485,000
|
|
|
12/25/2020
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.24
|
6.05
|
1,198,400
|
|
|
12/24/2020
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.16
|
6.05
|
161,221
|
|
|
12/23/2020
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.49
|
6.25
|
277,200
|
|
|
12/22/2020
|
+0.60 / +6.59%
|
9.00
|
10.00
|
9.00
|
9.70
|
9.67
|
6.38
|
3,758,900
|
|
|
12/21/2020
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.08
|
5.99
|
180,500
|
|
|
12/18/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.07
|
5.99
|
76,300
|
|
|
12/17/2020
|
+0.10 / +1.11%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.06
|
5.99
|
524,200
|
|
|
12/16/2020
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.00
|
6.05
|
250,000
|
|
|
12/15/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
5.99
|
139,200
|
|
|
12/14/2020
|
+0.20 / +2.22%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.10
|
6.05
|
106,000
|
|
|
12/11/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.99
|
5.92
|
160,400
|
|
|
12/10/2020
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.98
|
5.86
|
147,896
|
|
|
12/9/2020
|
+0.20 / +2.27%
|
8.90
|
9.30
|
8.70
|
9.00
|
9.03
|
5.92
|
282,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,642,500
|
8.00
|
-1.23%
|
|
|
|
ACB
|
3,338,300
|
21.05
|
0.24%
|
|
|
|
BAB
|
6,200
|
11.50
|
-0.86%
|
|
|
|
BID
|
1,136,400
|
35.35
|
-0.42%
|
|
|
|
BVB
|
1,220,800
|
13.10
|
0.77%
|
|
|
|
CTG
|
1,109,200
|
38.25
|
-0.78%
|
|
|
|
EIB
|
3,532,400
|
24.25
|
-0.21%
|
|
|
|
|
Market Update
Last updated at 12:25:03 PM
|
|
|
|
|