|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.55
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 5/22/2020
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
81,700 |
| Split-adjusted Price |
4.93 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.53
|
4.93
|
81,700
|
|
|
5/21/2020
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.59
|
5.00
|
55,100
|
|
|
5/20/2020
|
+0.20 / +2.63%
|
7.70
|
8.20
|
7.70
|
7.80
|
7.82
|
5.13
|
211,500
|
|
|
5/19/2020
|
+0.60 / +8.57%
|
7.00
|
7.90
|
7.00
|
7.60
|
7.29
|
5.00
|
1,016,974
|
|
|
5/18/2020
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.61
|
58,900
|
|
|
5/15/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.09
|
4.67
|
54,000
|
|
|
5/14/2020
|
-0.10 / -1.39%
|
7.10
|
7.40
|
7.10
|
7.10
|
7.18
|
4.67
|
69,900
|
|
|
5/13/2020
|
-0.20 / -2.70%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
4.74
|
85,100
|
|
|
5/12/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.27
|
4.87
|
76,900
|
|
|
5/11/2020
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.27
|
4.87
|
57,500
|
|
|
5/8/2020
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.24
|
4.74
|
154,800
|
|
|
5/7/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.98
|
4.67
|
69,400
|
|
|
5/6/2020
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.95
|
4.61
|
22,400
|
|
|
5/5/2020
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.99
|
4.54
|
12,700
|
|
|
5/4/2020
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.87
|
4.61
|
62,700
|
|
|
4/29/2020
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.11
|
4.61
|
9,800
|
|
|
4/28/2020
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.00
|
4.67
|
31,000
|
|
|
4/27/2020
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.09
|
4.74
|
29,800
|
|
|
4/24/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.10
|
4.80
|
24,400
|
|
|
4/23/2020
|
+0.30 / +4.29%
|
7.10
|
7.60
|
7.10
|
7.30
|
7.33
|
4.80
|
95,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|