|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
11.55
+0.25/+2.21%
10:25:00 AM
|
|
|
|
Closing price on 10/15/2020
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
217,500 |
| Split-adjusted Price |
5.26 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2020
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.84
|
5.26
|
217,500
|
|
|
10/14/2020
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
5.20
|
121,400
|
|
|
10/13/2020
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
5.26
|
76,400
|
|
|
10/12/2020
|
+0.10 / +1.25%
|
8.20
|
8.40
|
7.90
|
8.10
|
8.07
|
5.33
|
4,890,800
|
|
|
10/9/2020
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.03
|
5.39
|
255,500
|
|
|
10/8/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.98
|
5.26
|
275,700
|
|
|
10/7/2020
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.95
|
5.26
|
2,892,400
|
|
|
10/6/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.96
|
5.26
|
305,200
|
|
|
10/5/2020
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.95
|
5.26
|
505,300
|
|
|
10/2/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.40
|
7.80
|
7.69
|
5.13
|
386,400
|
|
|
10/1/2020
|
+0.30 / +4.05%
|
7.40
|
7.80
|
7.30
|
7.70
|
7.65
|
5.07
|
7,825,224
|
|
|
9/30/2020
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.30
|
4.87
|
4,853,100
|
|
|
9/29/2020
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.38
|
4.87
|
17,559,366
|
|
|
9/28/2020
|
-0.30 / -3.75%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.60
|
5.07
|
203,300
|
|
|
9/25/2020
|
-0.10 / -1.27%
|
7.90
|
8.20
|
7.80
|
7.80
|
7.99
|
5.13
|
771,300
|
|
|
9/24/2020
|
+0.60 / +8.22%
|
7.30
|
8.00
|
7.20
|
7.90
|
7.68
|
5.20
|
791,700
|
|
|
9/23/2020
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.37
|
4.80
|
95,700
|
|
|
9/22/2020
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.18
|
4.80
|
9,331,400
|
|
|
9/21/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
4.74
|
263,800
|
|
|
9/18/2020
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.17
|
4.74
|
142,900
|
|
|
9/17/2020
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.10
|
4.67
|
148,400
|
|
|
9/16/2020
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.04
|
4.74
|
428,024
|
|
|
9/15/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
4.47
|
189,400
|
|
|
9/14/2020
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.86
|
4.47
|
134,300
|
|
|
9/11/2020
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.86
|
4.47
|
99,100
|
|
|
9/10/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
4.47
|
106,400
|
|
|
9/9/2020
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
4.41
|
101,300
|
|
|
9/8/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
4.47
|
44,400
|
|
|
9/7/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.79
|
4.41
|
130,300
|
|
|
9/4/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.66
|
4.47
|
94,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
366,900
|
7.80
|
0.00%
|
|
|
|
ACB
|
1,211,400
|
26.05
|
0.19%
|
|
|
|
BAB
|
1,200
|
12.00
|
0.00%
|
|
|
|
BID
|
462,100
|
41.10
|
-0.36%
|
|
|
|
BVB
|
1,199,600
|
15.10
|
0.67%
|
|
|
|
CTG
|
1,749,100
|
41.30
|
-1.31%
|
|
|
|
EIB
|
2,487,500
|
21.00
|
1.45%
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|