|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 12/4/2018
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
60,100 |
| Split-adjusted Price |
3.62 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.61
|
5,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|