|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.95
+0.70/+6.83%
3:05:02 PM
|
|
|
|
Closing price on 2/27/2020
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
105,576 |
| Split-adjusted Price |
5.26 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
-0.50 / -5.88%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.18
|
5.26
|
105,576
|
|
|
2/26/2020
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.53
|
5.59
|
408,600
|
|
|
2/25/2020
|
+0.50 / +6.10%
|
8.10
|
8.80
|
8.10
|
8.70
|
8.58
|
5.72
|
425,000
|
|
|
2/24/2020
|
+0.20 / +2.50%
|
8.00
|
8.60
|
7.30
|
8.20
|
8.37
|
5.39
|
474,000
|
|
|
2/21/2020
|
-0.40 / -4.76%
|
8.30
|
8.30
|
7.80
|
8.00
|
8.02
|
5.26
|
75,300
|
|
|
2/20/2020
|
+0.20 / +2.44%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.45
|
5.53
|
236,400
|
|
|
2/19/2020
|
-0.40 / -4.65%
|
8.20
|
8.70
|
8.20
|
8.20
|
8.42
|
5.39
|
349,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,934,600
|
7.90
|
3.95%
|
|
|
|
ACB
|
5,734,800
|
25.80
|
0.19%
|
|
|
|
BAB
|
10,500
|
11.70
|
0.86%
|
|
|
|
BID
|
2,273,100
|
40.20
|
-1.11%
|
|
|
|
BVB
|
6,034,300
|
14.60
|
-1.35%
|
|
|
|
CTG
|
5,951,900
|
40.15
|
-0.99%
|
|
|
|
EIB
|
16,261,600
|
19.40
|
1.57%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|