|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.60
+0.05/+0.47%
9:45:00 AM
|
|
|
|
Closing price on 8/1/2019
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
102,900 |
| Split-adjusted Price |
4.61 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2019
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.02
|
4.61
|
102,900
|
|
|
7/31/2019
|
-0.10 / -1.41%
|
6.80
|
7.30
|
6.70
|
7.00
|
7.02
|
4.61
|
98,100
|
|
|
7/30/2019
|
-0.50 / -6.58%
|
7.40
|
7.50
|
7.00
|
7.10
|
7.20
|
4.67
|
179,900
|
|
|
7/29/2019
|
-0.10 / -1.30%
|
7.70
|
8.10
|
7.30
|
7.60
|
7.63
|
5.00
|
152,700
|
|
|
7/26/2019
|
-0.30 / -3.85%
|
7.80
|
8.10
|
7.40
|
7.50
|
7.72
|
4.93
|
259,400
|
|
|
7/25/2019
|
+0.60 / +8.33%
|
7.30
|
8.10
|
7.30
|
7.80
|
7.80
|
5.13
|
610,000
|
|
|
7/24/2019
|
+0.20 / +2.86%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.22
|
4.74
|
296,500
|
|
|
7/23/2019
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.86
|
4.61
|
99,800
|
|
|
7/22/2019
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.85
|
4.54
|
60,200
|
|
|
7/19/2019
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.70
|
7.00
|
7.01
|
4.61
|
189,300
|
|
|
7/18/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
6.30
|
7.00
|
7.00
|
4.61
|
99,600
|
|
|
7/17/2019
|
+0.90 / +14.75%
|
6.10
|
7.00
|
6.10
|
7.00
|
6.74
|
4.61
|
381,100
|
|
|
7/16/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
4.01
|
63,200
|
|
|
7/15/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.12
|
4.01
|
28,200
|
|
|
7/12/2019
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
4.01
|
35,100
|
|
|
7/11/2019
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
3.95
|
20,700
|
|
|
7/10/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
4.01
|
3,234,700
|
|
|
7/9/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
4.01
|
49,200
|
|
|
7/8/2019
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.09
|
4.01
|
49,500
|
|
|
7/5/2019
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.21
|
4.08
|
17,400
|
|
|
7/4/2019
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.32
|
4.14
|
55,500
|
|
|
7/3/2019
|
-0.10 / -1.61%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.19
|
4.01
|
55,200
|
|
|
7/2/2019
|
+0.20 / +3.33%
|
5.90
|
6.30
|
5.90
|
6.20
|
5.90
|
4.08
|
2,756,300
|
|
|
7/1/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.89
|
3.95
|
17,800
|
|
|
6/28/2019
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.97
|
3.88
|
7,800
|
|
|
6/27/2019
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
3.95
|
67,500
|
|
|
6/26/2019
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
3.88
|
22,500
|
|
|
6/25/2019
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
3.95
|
24,300
|
|
|
6/24/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.16
|
4.08
|
44,600
|
|
|
6/21/2019
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.19
|
4.01
|
53,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|