|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 11/7/2018
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
23,000 |
| Split-adjusted Price |
4.61 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2018
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
4.61
|
23,000
|
|
|
11/6/2018
|
+0.30 / +4.55%
|
6.60
|
7.40
|
6.60
|
6.90
|
6.82
|
4.54
|
15,000
|
|
|
11/5/2018
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.64
|
4.34
|
24,500
|
|
|
11/2/2018
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.30
|
6.80
|
6.59
|
4.47
|
86,300
|
|
|
11/1/2018
|
-0.50 / -7.25%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.51
|
4.21
|
20,600
|
|
|
10/31/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.20
|
6.90
|
6.67
|
4.54
|
45,100
|
|
|
10/30/2018
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.72
|
4.47
|
25,500
|
|
|
10/29/2018
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.78
|
4.41
|
24,700
|
|
|
10/26/2018
|
-0.40 / -5.48%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.94
|
4.54
|
15,100
|
|
|
10/25/2018
|
0.00 / 0.00%
|
6.80
|
7.30
|
6.80
|
7.30
|
6.90
|
4.80
|
8,200
|
|
|
10/24/2018
|
-0.30 / -3.95%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.34
|
4.80
|
22,900
|
|
|
10/23/2018
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.42
|
5.00
|
29,300
|
|
|
10/22/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.52
|
4.93
|
14,300
|
|
|
10/19/2018
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.45
|
4.87
|
13,500
|
|
|
10/18/2018
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.82
|
5.00
|
33,965
|
|
|
10/17/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.86
|
5.20
|
19,500
|
|
|
10/16/2018
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.86
|
5.26
|
10,900
|
|
|
10/15/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.87
|
5.13
|
20,000
|
|
|
10/12/2018
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.79
|
5.20
|
45,400
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|