|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 10/11/2018
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
77,500 |
| Split-adjusted Price |
5.13 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2018
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.94
|
5.13
|
77,500
|
|
|
10/10/2018
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.20
|
5.33
|
39,000
|
|
|
10/9/2018
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
5.53
|
50,300
|
|
|
10/8/2018
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.56
|
5.66
|
38,000
|
|
|
10/5/2018
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.70
|
5.59
|
91,300
|
|
|
10/4/2018
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.52
|
5.59
|
43,800
|
|
|
10/3/2018
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.49
|
5.53
|
28,849
|
|
|
10/2/2018
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.00
|
8.60
|
8.63
|
5.66
|
25,600
|
|
|
10/1/2018
|
-1.10 / -11.11%
|
9.50
|
9.50
|
8.80
|
8.80
|
9.11
|
5.79
|
39,980
|
|
|
9/28/2018
|
+0.10 / +1.06%
|
9.50
|
10.00
|
9.30
|
9.50
|
9.91
|
6.25
|
803,400
|
|
|
9/27/2018
|
+0.40 / +4.44%
|
9.40
|
10.00
|
9.00
|
9.40
|
9.68
|
6.18
|
728,200
|
|
|
9/26/2018
|
+0.10 / +1.12%
|
9.30
|
9.50
|
8.70
|
9.00
|
9.43
|
5.92
|
435,300
|
|
|
9/25/2018
|
+0.60 / +7.23%
|
8.50
|
9.60
|
8.50
|
8.90
|
9.28
|
5.86
|
493,000
|
|
|
9/24/2018
|
-0.20 / -2.35%
|
8.50
|
9.00
|
8.20
|
8.30
|
8.73
|
5.46
|
248,300
|
|
|
9/21/2018
|
+0.30 / +3.75%
|
8.10
|
8.70
|
8.00
|
8.30
|
8.46
|
5.46
|
359,800
|
|
|
9/20/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
5.26
|
193,400
|
|
|
9/19/2018
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.08
|
5.26
|
196,300
|
|
|
9/18/2018
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
5.33
|
134,900
|
|
|
9/17/2018
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.34
|
5.39
|
151,500
|
|
|
9/14/2018
|
+0.20 / +2.47%
|
8.20
|
8.60
|
8.00
|
8.30
|
8.40
|
5.46
|
181,000
|
|
|
9/13/2018
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.19
|
5.33
|
197,900
|
|
|
9/12/2018
|
-0.70 / -8.05%
|
8.10
|
8.40
|
7.90
|
8.00
|
8.28
|
5.26
|
176,200
|
|
|
9/11/2018
|
+0.70 / +8.75%
|
7.90
|
8.70
|
7.50
|
8.70
|
8.28
|
5.72
|
372,450
|
|
|
9/10/2018
|
-0.40 / -4.76%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.25
|
5.26
|
185,500
|
|
|
9/7/2018
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.40
|
5.46
|
163,800
|
|
|
9/6/2018
|
-0.20 / -2.33%
|
8.20
|
8.70
|
8.20
|
8.40
|
8.66
|
5.53
|
185,500
|
|
|
9/5/2018
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.30
|
8.60
|
8.81
|
5.66
|
168,700
|
|
|
9/4/2018
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.65
|
5.79
|
60,400
|
|
|
8/31/2018
|
-0.20 / -2.22%
|
8.70
|
9.20
|
8.70
|
8.80
|
9.15
|
5.79
|
181,300
|
|
|
8/30/2018
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.79
|
5.92
|
91,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|