|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 5/9/2019
|
|
| Open |
5.40 |
| High |
5.60 |
| Low |
5.20 |
| Volume |
48,300 |
| Split-adjusted Price |
3.62 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2019
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.22
|
4.80
|
167,800
|
|
|
4/9/2019
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.29
|
4.80
|
100,000
|
|
|
4/8/2019
|
+0.40 / +5.63%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.35
|
4.93
|
159,200
|
|
|
4/5/2019
|
+0.60 / +8.82%
|
6.60
|
7.40
|
6.60
|
7.40
|
7.06
|
4.87
|
275,700
|
|
|
4/4/2019
|
+0.10 / +1.49%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.66
|
4.47
|
75,700
|
|
|
4/3/2019
|
-0.20 / -2.90%
|
6.50
|
6.90
|
6.40
|
6.70
|
6.63
|
4.41
|
75,900
|
|
|
4/2/2019
|
-0.20 / -2.82%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.83
|
4.54
|
96,000
|
|
|
4/1/2019
|
+0.20 / +2.90%
|
7.10
|
7.20
|
6.80
|
7.10
|
7.04
|
4.67
|
107,300
|
|
|
3/29/2019
|
+0.80 / +12.70%
|
6.10
|
7.10
|
6.10
|
7.10
|
6.86
|
4.67
|
229,000
|
|
|
3/28/2019
|
-0.20 / -3.08%
|
6.50
|
6.50
|
5.90
|
6.30
|
6.16
|
4.14
|
230,000
|
|
|
3/27/2019
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.63
|
4.28
|
168,390
|
|
|
3/26/2019
|
-0.30 / -4.17%
|
8.20
|
8.20
|
6.20
|
6.90
|
6.89
|
4.54
|
304,100
|
|
|
3/25/2019
|
+0.90 / +14.29%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.19
|
4.74
|
126,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|