|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
9.72
+0.03/+0.31%
11:50:05 AM
|
|
|
|
Closing price on 11/18/2021
|
|
| Open |
18.00 |
| High |
19.60 |
| Low |
17.90 |
| Volume |
2,272,400 |
| Split-adjusted Price |
14.56 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2021
|
+1.10 / +6.08%
|
18.00
|
19.60
|
17.90
|
19.20
|
18.70
|
14.56
|
2,272,400
|
|
|
11/17/2021
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.10
|
13.72
|
520,700
|
|
|
11/16/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.30
|
13.87
|
892,300
|
|
|
11/15/2021
|
+0.70 / +3.95%
|
17.80
|
18.60
|
17.80
|
18.40
|
18.30
|
13.95
|
1,596,600
|
|
|
11/12/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.90
|
17.70
|
13.57
|
611,000
|
|
|
11/11/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.90
|
13.65
|
553,200
|
|
|
11/10/2021
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.80
|
18.00
|
18.00
|
13.65
|
479,300
|
|
|
11/9/2021
|
+0.30 / +1.70%
|
17.80
|
18.30
|
17.50
|
17.90
|
18.00
|
13.57
|
609,300
|
|
|
11/8/2021
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.61
|
13.42
|
523,500
|
|
|
11/5/2021
|
+0.40 / +2.29%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.60
|
13.57
|
451,022
|
|
|
11/4/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.00
|
17.80
|
17.50
|
13.50
|
497,400
|
|
|
11/3/2021
|
-1.10 / -5.88%
|
18.50
|
18.60
|
17.00
|
17.60
|
17.80
|
13.34
|
1,929,200
|
|
|
11/2/2021
|
-0.30 / -1.59%
|
18.80
|
18.90
|
18.60
|
18.60
|
18.70
|
14.10
|
692,700
|
|
|
11/1/2021
|
+0.40 / +2.17%
|
18.40
|
19.10
|
18.40
|
18.80
|
18.90
|
14.25
|
806,600
|
|
|
10/29/2021
|
+0.60 / +3.35%
|
17.90
|
18.60
|
17.90
|
18.50
|
18.40
|
14.03
|
905,400
|
|
|
10/28/2021
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.90
|
13.65
|
729,600
|
|
|
10/27/2021
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.70
|
13.50
|
507,800
|
|
|
10/26/2021
|
+0.40 / +2.30%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.60
|
13.50
|
610,900
|
|
|
10/25/2021
|
+0.10 / +0.58%
|
17.50
|
17.90
|
17.10
|
17.40
|
17.40
|
13.19
|
744,000
|
|
|
10/22/2021
|
+0.30 / +1.75%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.30
|
13.19
|
765,200
|
|
|
10/21/2021
|
+0.50 / +2.96%
|
17.00
|
17.50
|
16.50
|
17.40
|
17.10
|
13.19
|
835,600
|
|
|
10/20/2021
|
+1.30 / +8.23%
|
16.00
|
17.40
|
16.00
|
17.10
|
16.90
|
12.96
|
6,160,200
|
|
|
10/19/2021
|
+0.80 / +5.23%
|
15.40
|
16.10
|
15.30
|
16.10
|
15.80
|
12.21
|
866,600
|
|
|
10/18/2021
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.30
|
11.68
|
669,800
|
|
|
10/15/2021
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.20
|
11.60
|
5,543,700
|
|
|
10/14/2021
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.30
|
11.60
|
782,100
|
|
|
10/13/2021
|
+0.20 / +1.31%
|
15.50
|
15.80
|
15.30
|
15.50
|
15.50
|
11.75
|
609,000
|
|
|
10/12/2021
|
+0.50 / +3.36%
|
15.00
|
15.70
|
14.90
|
15.40
|
15.30
|
11.68
|
9,437,500
|
|
|
10/11/2021
|
+1.00 / +7.14%
|
14.00
|
15.40
|
14.00
|
15.00
|
14.90
|
11.37
|
1,672,649
|
|
|
10/8/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.10
|
14.00
|
10.69
|
642,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
190,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
2,875,700
|
24.25
|
0.41%
|
|
|
|
BAB
|
3,300
|
11.10
|
0.91%
|
|
|
|
BID
|
1,048,200
|
35.10
|
0.00%
|
|
|
|
BVB
|
1,125,700
|
12.00
|
-0.83%
|
|
|
|
CTG
|
4,240,400
|
37.65
|
0.53%
|
|
|
|
EIB
|
1,490,200
|
19.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:50:04 AM
|
|
|
|
|