EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.55
-0.05/-0.47%
2:15:00 PM
|
|
|
Closing price on 1/23/2019
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
13,700 |
Split-adjusted Price |
3.29 |
|
|
EVF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/23/2019
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.29
|
13,700
|
|
1/22/2019
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.96
|
3.22
|
8,500
|
|
1/21/2019
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.99
|
3.29
|
5,900
|
|
1/18/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.06
|
3.36
|
3,100
|
|
1/17/2019
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.05
|
3.36
|
3,500
|
|
1/16/2019
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.05
|
3.36
|
4,200
|
|
1/15/2019
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
4.97
|
3.29
|
14,300
|
|
1/14/2019
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.80
|
5.10
|
4.96
|
3.36
|
6,276
|
|
1/11/2019
|
+0.10 / +2.00%
|
4.80
|
5.10
|
4.80
|
5.10
|
4.91
|
3.36
|
1,807,600
|
|
1/10/2019
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.60
|
5.00
|
4.84
|
3.29
|
15,372
|
|
1/9/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.01
|
3.36
|
8,500
|
|
1/8/2019
|
+0.40 / +8.51%
|
4.70
|
5.40
|
4.70
|
5.10
|
4.97
|
3.36
|
23,800
|
|
1/7/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.09
|
19,200
|
|
1/4/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.09
|
6,100
|
|
1/3/2019
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.72
|
3.09
|
3,029,700
|
|
1/2/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.71
|
3.16
|
12,300
|
|
12/28/2018
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.60
|
4.80
|
4.75
|
3.16
|
13,700
|
|
12/27/2018
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.60
|
4.80
|
4.77
|
3.16
|
34,000
|
|
12/26/2018
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.22
|
12,400
|
|
12/25/2018
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.87
|
3.22
|
30,300
|
|
12/24/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.29
|
14,400
|
|
12/21/2018
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.97
|
3.22
|
16,000
|
|
12/20/2018
|
-0.40 / -7.55%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.99
|
3.22
|
21,900
|
|
12/19/2018
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.30
|
3.49
|
27,200
|
|
12/18/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.47
|
3.55
|
36,900
|
|
12/17/2018
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.49
|
3.55
|
28,800
|
|
12/14/2018
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.55
|
3.62
|
30,800
|
|
12/13/2018
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.57
|
3.68
|
49,900
|
|
12/12/2018
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
3.62
|
33,600
|
|
12/11/2018
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.51
|
3.68
|
15,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
7,532,200
|
8.10
|
2.53%
|
|
|
ACB
|
7,095,500
|
21.40
|
-0.23%
|
|
|
BAB
|
19,200
|
11.60
|
0.87%
|
|
|
BID
|
3,298,100
|
36.15
|
-0.41%
|
|
|
BVB
|
4,388,400
|
13.10
|
-0.76%
|
|
|
CTG
|
4,009,000
|
39.20
|
-1.01%
|
|
|
EIB
|
8,097,700
|
21.90
|
-0.68%
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|