|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.60
+0.05/+0.47%
11:25:00 AM
|
|
|
|
Closing price on 6/21/2019
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
53,500 |
| Split-adjusted Price |
4.01 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.19
|
4.01
|
53,500
|
|
|
6/20/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.10
|
6.30
|
6.26
|
4.14
|
33,600
|
|
|
6/19/2019
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.27
|
4.14
|
44,500
|
|
|
6/18/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.21
|
4.08
|
35,400
|
|
|
6/17/2019
|
-0.10 / -1.59%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.16
|
4.08
|
17,500
|
|
|
6/14/2019
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
4.14
|
62,000
|
|
|
6/13/2019
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.23
|
4.21
|
92,200
|
|
|
6/12/2019
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
4.08
|
31,400
|
|
|
6/11/2019
|
+0.10 / +1.67%
|
6.00
|
6.60
|
6.00
|
6.10
|
6.16
|
4.01
|
61,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|