|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.90
-0.05/-0.46%
1:05:01 PM
|
|
|
|
Closing price on 6/10/2019
|
|
| Open |
5.70 |
| High |
6.10 |
| Low |
5.70 |
| Volume |
2,424,300 |
| Split-adjusted Price |
3.95 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2019
|
+0.30 / +5.26%
|
5.70
|
6.10
|
5.70
|
6.00
|
5.83
|
3.95
|
2,424,300
|
|
|
6/7/2019
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
3.75
|
19,521
|
|
|
6/6/2019
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.62
|
3.75
|
14,200
|
|
|
6/5/2019
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.66
|
3.68
|
27,600
|
|
|
6/4/2019
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.85
|
3.82
|
25,000
|
|
|
6/3/2019
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.94
|
3.88
|
15,900
|
|
|
5/31/2019
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.97
|
3.88
|
1,279,900
|
|
|
5/30/2019
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.98
|
3.88
|
19,300
|
|
|
5/29/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
4.01
|
11,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|