|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.95
-0.30/-2.67%
3:05:01 PM
|
|
|
|
Closing price on 12/20/2018
|
|
| Open |
5.20 |
| High |
5.20 |
| Low |
4.90 |
| Volume |
21,900 |
| Split-adjusted Price |
3.22 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
-0.40 / -7.55%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.99
|
3.22
|
21,900
|
|
|
12/19/2018
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.30
|
3.49
|
27,200
|
|
|
12/18/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.47
|
3.55
|
36,900
|
|
|
12/17/2018
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.49
|
3.55
|
28,800
|
|
|
12/14/2018
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.55
|
3.62
|
30,800
|
|
|
12/13/2018
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.57
|
3.68
|
49,900
|
|
|
12/12/2018
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
3.62
|
33,600
|
|
|
12/11/2018
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.51
|
3.68
|
15,800
|
|
|
12/10/2018
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.62
|
3.68
|
22,100
|
|
|
12/7/2018
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.53
|
3.68
|
11,600
|
|
|
12/6/2018
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.53
|
3.62
|
34,400
|
|
|
12/5/2018
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.62
|
3.68
|
20,100
|
|
|
12/4/2018
|
-0.20 / -3.51%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.52
|
3.62
|
60,100
|
|
|
12/3/2018
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.66
|
3.75
|
11,076
|
|
|
11/30/2018
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
3.88
|
7,300
|
|
|
11/29/2018
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.95
|
14,000
|
|
|
11/28/2018
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.14
|
4.01
|
9,800
|
|
|
11/27/2018
|
-0.10 / -1.61%
|
6.40
|
6.40
|
6.00
|
6.10
|
6.08
|
4.01
|
19,400
|
|
|
11/26/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.17
|
4.08
|
18,700
|
|
|
11/23/2018
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
4.08
|
16,700
|
|
|
11/22/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.10
|
6.40
|
6.31
|
4.21
|
24,300
|
|
|
11/21/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.21
|
14,370
|
|
|
11/20/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
4.21
|
11,800
|
|
|
11/19/2018
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.25
|
4.14
|
19,100
|
|
|
11/16/2018
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.19
|
4.14
|
13,200
|
|
|
11/15/2018
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.27
|
4.14
|
29,300
|
|
|
11/14/2018
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.28
|
15,600
|
|
|
11/13/2018
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
4.34
|
24,079
|
|
|
11/12/2018
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.58
|
4.41
|
22,900
|
|
|
11/9/2018
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.84
|
4.47
|
20,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
559,400
|
7.70
|
0.00%
|
|
|
|
ACB
|
5,656,800
|
26.10
|
0.58%
|
|
|
|
BAB
|
7,200
|
11.90
|
-0.83%
|
|
|
|
BID
|
2,552,300
|
40.95
|
-0.61%
|
|
|
|
BVB
|
5,127,600
|
14.80
|
-1.99%
|
|
|
|
CTG
|
6,079,700
|
41.50
|
0.36%
|
|
|
|
EIB
|
7,792,900
|
20.80
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|