|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.60
+0.05/+0.47%
9:54:59 AM
|
|
|
|
Closing price on 12/10/2020
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
147,896 |
| Split-adjusted Price |
5.86 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.98
|
5.86
|
147,896
|
|
|
12/9/2020
|
+0.20 / +2.27%
|
8.90
|
9.30
|
8.70
|
9.00
|
9.03
|
5.92
|
282,500
|
|
|
12/8/2020
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.60
|
8.90
|
8.82
|
5.86
|
182,800
|
|
|
12/7/2020
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.83
|
5.92
|
189,700
|
|
|
12/4/2020
|
-0.10 / -1.10%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.16
|
5.92
|
260,600
|
|
|
12/3/2020
|
+0.50 / +5.68%
|
8.70
|
9.40
|
8.70
|
9.30
|
9.12
|
6.12
|
330,200
|
|
|
12/2/2020
|
+0.30 / +3.53%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.77
|
5.79
|
394,000
|
|
|
12/1/2020
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.10
|
8.70
|
8.54
|
5.72
|
298,900
|
|
|
11/30/2020
|
+0.20 / +2.50%
|
7.90
|
8.50
|
7.90
|
8.20
|
8.15
|
5.39
|
185,400
|
|
|
11/27/2020
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.98
|
5.26
|
42,400
|
|
|
11/26/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
5.26
|
31,800
|
|
|
11/25/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.01
|
5.33
|
122,200
|
|
|
11/24/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.09
|
5.33
|
49,100
|
|
|
11/23/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
5.33
|
123,500
|
|
|
11/20/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
5.33
|
101,300
|
|
|
11/19/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.08
|
5.33
|
89,200
|
|
|
11/18/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.33
|
134,100
|
|
|
11/17/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
5.33
|
136,000
|
|
|
11/16/2020
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.08
|
5.26
|
116,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|