|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.55
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 3/24/2020
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
2,095,300 |
| Split-adjusted Price |
4.61 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.09
|
4.61
|
2,095,300
|
|
|
3/23/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.25
|
4.74
|
37,300
|
|
|
3/20/2020
|
+0.30 / +4.17%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.32
|
4.93
|
91,700
|
|
|
3/19/2020
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.22
|
4.74
|
98,435
|
|
|
3/18/2020
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.30
|
4.87
|
57,000
|
|
|
3/17/2020
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.23
|
4.80
|
109,688
|
|
|
3/16/2020
|
+0.40 / +5.80%
|
6.90
|
7.40
|
6.90
|
7.30
|
7.14
|
4.80
|
98,800
|
|
|
3/13/2020
|
+0.10 / +1.43%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.86
|
4.67
|
83,200
|
|
|
3/12/2020
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.87
|
4.61
|
92,100
|
|
|
3/11/2020
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.80
|
7.10
|
7.13
|
4.67
|
92,700
|
|
|
3/10/2020
|
0.00 / 0.00%
|
6.50
|
7.30
|
6.30
|
7.10
|
6.74
|
4.67
|
203,700
|
|
|
3/9/2020
|
-0.40 / -5.33%
|
7.50
|
7.50
|
6.90
|
7.10
|
7.06
|
4.67
|
163,000
|
|
|
3/6/2020
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.20
|
7.60
|
7.48
|
5.00
|
72,900
|
|
|
3/5/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.56
|
5.00
|
66,800
|
|
|
3/4/2020
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.50
|
5.00
|
39,100
|
|
|
3/3/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.50
|
7.54
|
4.93
|
86,901
|
|
|
3/2/2020
|
-0.20 / -2.60%
|
7.50
|
7.90
|
7.40
|
7.50
|
7.57
|
4.93
|
67,640
|
|
|
2/28/2020
|
-0.30 / -3.75%
|
8.10
|
8.10
|
7.60
|
7.70
|
7.75
|
5.07
|
66,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|