|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.55
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 2/18/2020
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
7.70 |
| Volume |
406,700 |
| Split-adjusted Price |
5.66 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
+0.10 / +1.18%
|
8.20
|
8.60
|
7.70
|
8.60
|
8.34
|
5.66
|
406,700
|
|
|
2/17/2020
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.00
|
8.50
|
8.34
|
5.59
|
264,400
|
|
|
2/14/2020
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.33
|
5.59
|
317,800
|
|
|
2/13/2020
|
+0.60 / +7.59%
|
7.80
|
8.60
|
7.80
|
8.50
|
8.31
|
5.59
|
552,800
|
|
|
2/12/2020
|
-0.20 / -2.47%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
5.20
|
165,100
|
|
|
2/11/2020
|
+0.20 / +2.53%
|
7.70
|
8.10
|
7.60
|
8.10
|
7.91
|
5.33
|
488,700
|
|
|
2/10/2020
|
+1.00 / +14.49%
|
6.90
|
7.90
|
6.90
|
7.90
|
7.71
|
5.20
|
494,500
|
|
|
2/7/2020
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.93
|
4.54
|
118,800
|
|
|
2/6/2020
|
-0.10 / -1.41%
|
7.60
|
7.80
|
6.80
|
7.00
|
7.05
|
4.61
|
293,600
|
|
|
2/5/2020
|
+0.20 / +2.90%
|
6.90
|
7.80
|
6.80
|
7.10
|
7.64
|
4.67
|
707,000
|
|
|
2/4/2020
|
+0.60 / +9.52%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.80
|
4.54
|
471,600
|
|
|
2/3/2020
|
-0.20 / -3.08%
|
6.40
|
6.40
|
5.60
|
6.30
|
6.01
|
4.14
|
174,100
|
|
|
1/31/2020
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.50
|
4.41
|
140,600
|
|
|
1/30/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
4.28
|
56,900
|
|
|
1/22/2020
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.30
|
6.70
|
6.47
|
4.41
|
29,800
|
|
|
1/21/2020
|
-0.10 / -1.47%
|
6.70
|
7.10
|
6.60
|
6.70
|
6.70
|
4.41
|
119,800
|
|
|
1/20/2020
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.62
|
4.47
|
89,300
|
|
|
1/17/2020
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.49
|
4.34
|
93,800
|
|
|
1/16/2020
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.40
|
4.28
|
218,400
|
|
|
1/15/2020
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
4.21
|
87,200
|
|
|
1/14/2020
|
+0.20 / +3.33%
|
5.80
|
6.20
|
5.70
|
6.20
|
5.99
|
4.08
|
181,600
|
|
|
1/13/2020
|
-0.30 / -4.76%
|
6.10
|
6.20
|
5.40
|
6.00
|
5.79
|
3.95
|
140,900
|
|
|
1/10/2020
|
+0.20 / +3.28%
|
6.10
|
6.50
|
6.10
|
6.30
|
6.31
|
4.14
|
247,100
|
|
|
1/9/2020
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.10
|
4.01
|
71,200
|
|
|
1/8/2020
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.70
|
6.00
|
5.97
|
3.95
|
133,535
|
|
|
1/7/2020
|
+0.50 / +8.93%
|
5.60
|
6.20
|
5.60
|
6.10
|
5.95
|
4.01
|
434,500
|
|
|
1/6/2020
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.59
|
3.68
|
48,600
|
|
|
1/3/2020
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.57
|
3.68
|
40,600
|
|
|
1/2/2020
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
3.55
|
47,100
|
|
|
12/31/2019
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.47
|
3.55
|
52,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|