|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
11.50
0.00/0.00%
10:39:50 AM
|
|
|
|
Closing price on 5/8/2020
|
|
| Open |
7.10 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
154,800 |
| Split-adjusted Price |
4.74 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
227,300
|
17.70
|
0.00%
|
|
|
|
ACB
|
2,775,400
|
21.30
|
1.19%
|
|
|
|
BAB
|
1,300
|
10.60
|
-1.85%
|
|
|
|
BID
|
1,230,200
|
36.20
|
0.84%
|
|
|
|
BVB
|
227,800
|
10.50
|
-0.47%
|
|
|
|
CTG
|
1,628,900
|
30.15
|
1.34%
|
|
|
|
EIB
|
707,800
|
17.00
|
-0.58%
|
|
|
|
|
Market Update
Last updated at 10:40:00 AM
|
|
|
|
|