|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.75
+0.20/+1.90%
1:55:01 PM
|
|
|
|
Closing price on 6/3/2019
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
15,900 |
| Split-adjusted Price |
3.88 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
480,300
|
7.30
|
0.00%
|
|
|
|
ACB
|
2,582,400
|
25.10
|
-0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
735,300
|
46.40
|
0.65%
|
|
|
|
BVB
|
290,800
|
11.30
|
0.89%
|
|
|
|
CTG
|
3,067,900
|
35.60
|
0.56%
|
|
|
|
EIB
|
1,223,300
|
18.70
|
-0.53%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|