|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 10/22/2019
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
71,600 |
| Split-adjusted Price |
3.68 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.56
|
3.68
|
71,600
|
|
|
10/21/2019
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
3.75
|
23,599
|
|
|
10/18/2019
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.79
|
3.82
|
36,500
|
|
|
10/17/2019
|
-0.20 / -3.39%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.64
|
3.75
|
78,410
|
|
|
10/16/2019
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.50
|
5.90
|
5.69
|
3.88
|
38,900
|
|
|
10/15/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.40
|
5.90
|
5.69
|
3.88
|
1,716,000
|
|
|
10/14/2019
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.90
|
5.90
|
6.03
|
3.88
|
124,000
|
|
|
10/11/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.21
|
4.08
|
32,400
|
|
|
10/10/2019
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.21
|
4.08
|
831,300
|
|
|
10/9/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
4.14
|
55,500
|
|
|
10/8/2019
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.39
|
4.14
|
32,000
|
|
|
10/7/2019
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.32
|
4.14
|
157,700
|
|
|
10/4/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.21
|
0
|
|
|
10/3/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.21
|
0
|
|
|
10/2/2019
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.21
|
0
|
|
|
10/1/2019
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.38
|
4.14
|
63,300
|
|
|
9/30/2019
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.43
|
4.28
|
57,700
|
|
|
9/27/2019
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.32
|
4.21
|
134,800
|
|
|
9/26/2019
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.54
|
4.28
|
144,100
|
|
|
9/25/2019
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.63
|
4.34
|
91,400
|
|
|
9/24/2019
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.40
|
6.70
|
6.68
|
4.41
|
256,421
|
|
|
9/23/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
4.61
|
91,500
|
|
|
9/20/2019
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.03
|
4.61
|
5,105,800
|
|
|
9/19/2019
|
+0.10 / +1.43%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.04
|
4.67
|
5,047,000
|
|
|
9/18/2019
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
4.61
|
137,200
|
|
|
9/17/2019
|
+0.10 / +1.41%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.14
|
4.74
|
79,000
|
|
|
9/16/2019
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.24
|
4.67
|
89,800
|
|
|
9/13/2019
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.80
|
7.20
|
7.06
|
4.74
|
112,474
|
|
|
9/12/2019
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.97
|
4.61
|
2,196,400
|
|
|
9/11/2019
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.89
|
4.54
|
8,335,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|