|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.90
-0.05/-0.46%
1:05:01 PM
|
|
|
|
Closing price on 5/28/2019
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
1,266,700 |
| Split-adjusted Price |
4.01 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.12
|
4.01
|
1,266,700
|
|
|
5/27/2019
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
4.08
|
58,200
|
|
|
5/24/2019
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.11
|
4.08
|
44,300
|
|
|
5/23/2019
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.01
|
49,900
|
|
|
5/22/2019
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.10
|
4.08
|
142,500
|
|
|
5/21/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
4.01
|
22,800
|
|
|
5/20/2019
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.16
|
4.01
|
34,700
|
|
|
5/17/2019
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.21
|
4.14
|
88,700
|
|
|
5/16/2019
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.88
|
3.95
|
117,000
|
|
|
5/15/2019
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.84
|
3.88
|
57,700
|
|
|
5/14/2019
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.86
|
3.88
|
53,000
|
|
|
5/13/2019
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.87
|
3.88
|
7,558,000
|
|
|
5/10/2019
|
+0.20 / +3.64%
|
5.50
|
5.90
|
5.40
|
5.70
|
5.70
|
3.75
|
60,500
|
|
|
5/9/2019
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.20
|
5.50
|
5.45
|
3.62
|
48,300
|
|
|
5/8/2019
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.46
|
3.62
|
13,500
|
|
|
5/7/2019
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.56
|
3.75
|
42,680
|
|
|
5/6/2019
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.88
|
3.82
|
25,400
|
|
|
5/3/2019
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
3.95
|
23,200
|
|
|
5/2/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
4.01
|
27,800
|
|
|
4/26/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.02
|
3.95
|
27,000
|
|
|
4/25/2019
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.06
|
3.95
|
15,200
|
|
|
4/24/2019
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.13
|
4.01
|
24,200
|
|
|
4/23/2019
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.09
|
4.08
|
34,700
|
|
|
4/22/2019
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.24
|
4.14
|
33,300
|
|
|
4/19/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.10
|
6.30
|
6.18
|
4.14
|
40,900
|
|
|
4/18/2019
|
-0.30 / -4.55%
|
6.40
|
6.60
|
6.20
|
6.30
|
6.37
|
4.14
|
52,900
|
|
|
4/17/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.20
|
6.60
|
6.62
|
4.34
|
39,400
|
|
|
4/16/2019
|
-0.50 / -7.04%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.72
|
4.34
|
75,000
|
|
|
4/12/2019
|
-0.20 / -2.74%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.12
|
4.67
|
92,100
|
|
|
4/11/2019
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.32
|
4.80
|
65,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
602,200
|
7.70
|
-2.53%
|
|
|
|
ACB
|
3,213,700
|
25.85
|
0.19%
|
|
|
|
BAB
|
5,900
|
11.80
|
0.85%
|
|
|
|
BID
|
2,432,900
|
40.45
|
0.62%
|
|
|
|
BVB
|
2,789,000
|
14.60
|
0.00%
|
|
|
|
CTG
|
4,215,000
|
40.45
|
0.75%
|
|
|
|
EIB
|
7,211,000
|
19.50
|
0.52%
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|