|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.55
0.00/0.00%
11:25:00 AM
|
|
|
|
Closing price on 11/13/2020
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
161,600 |
| Split-adjusted Price |
5.26 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2020
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.07
|
5.26
|
161,600
|
|
|
11/12/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
5.26
|
40,100
|
|
|
11/11/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
7.98
|
5.33
|
154,200
|
|
|
11/10/2020
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.07
|
5.26
|
119,600
|
|
|
11/9/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
5.33
|
79,200
|
|
|
11/6/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
5.33
|
83,800
|
|
|
11/5/2020
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.07
|
5.26
|
52,800
|
|
|
11/4/2020
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.17
|
5.39
|
125,600
|
|
|
11/3/2020
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.18
|
5.33
|
120,100
|
|
|
11/2/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.04
|
5.33
|
77,700
|
|
|
10/30/2020
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.33
|
72,300
|
|
|
10/29/2020
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.14
|
5.39
|
175,600
|
|
|
10/28/2020
|
-0.20 / -2.38%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.33
|
5.39
|
238,000
|
|
|
10/27/2020
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.23
|
5.53
|
308,900
|
|
|
10/26/2020
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.12
|
5.33
|
247,800
|
|
|
10/23/2020
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.01
|
5.20
|
97,900
|
|
|
10/22/2020
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.02
|
5.26
|
79,400
|
|
|
10/21/2020
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.00
|
8.17
|
5.26
|
191,400
|
|
|
10/20/2020
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.93
|
5.26
|
118,100
|
|
|
10/19/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.92
|
5.20
|
116,200
|
|
|
10/16/2020
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.89
|
5.20
|
70,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|