|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
11.25
-0.05/-0.44%
3:05:02 PM
|
|
|
|
Closing price on 4/22/2020
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
39,000 |
| Split-adjusted Price |
4.61 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
+0.20 / +2.94%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.96
|
4.61
|
39,000
|
|
|
4/21/2020
|
-0.40 / -5.56%
|
7.30
|
7.30
|
6.80
|
6.80
|
7.02
|
4.47
|
53,900
|
|
|
4/20/2020
|
+0.60 / +9.09%
|
6.70
|
7.50
|
6.70
|
7.20
|
7.02
|
4.74
|
116,400
|
|
|
4/17/2020
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.64
|
4.41
|
67,040
|
|
|
4/16/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.58
|
4.34
|
48,400
|
|
|
4/15/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.67
|
4.34
|
14,900
|
|
|
4/14/2020
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
4.34
|
15,000
|
|
|
4/13/2020
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
4.41
|
14,500
|
|
|
4/10/2020
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.62
|
4.41
|
21,200
|
|
|
4/9/2020
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.72
|
4.34
|
42,200
|
|
|
4/8/2020
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.62
|
4.41
|
13,100
|
|
|
4/7/2020
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
4.34
|
27,800
|
|
|
4/6/2020
|
+0.40 / +6.15%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.71
|
4.54
|
17,200
|
|
|
4/3/2020
|
+0.30 / +4.69%
|
6.30
|
6.80
|
6.30
|
6.70
|
6.46
|
4.41
|
43,400
|
|
|
4/1/2020
|
-0.20 / -2.99%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.36
|
4.28
|
28,900
|
|
|
3/31/2020
|
+0.10 / +1.52%
|
6.50
|
7.20
|
5.70
|
6.70
|
6.02
|
4.41
|
55,100
|
|
|
3/30/2020
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.66
|
4.34
|
11,900
|
|
|
3/27/2020
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
4.41
|
29,100
|
|
|
3/26/2020
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.40
|
7.00
|
6.72
|
4.61
|
2,022,900
|
|
|
3/25/2020
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.07
|
4.67
|
2,039,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,968,700
|
7.70
|
-1.28%
|
|
|
|
ACB
|
5,056,300
|
25.95
|
-0.19%
|
|
|
|
BAB
|
5,700
|
12.00
|
0.00%
|
|
|
|
BID
|
3,020,100
|
41.20
|
-0.12%
|
|
|
|
BVB
|
3,913,900
|
15.00
|
0.00%
|
|
|
|
CTG
|
9,430,900
|
41.35
|
-1.19%
|
|
|
|
EIB
|
8,219,600
|
20.80
|
0.48%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|