|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.55
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 8/26/2020
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
75,500 |
| Split-adjusted Price |
4.47 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.47
|
75,500
|
|
|
8/25/2020
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.85
|
4.54
|
128,800
|
|
|
8/24/2020
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.74
|
4.54
|
177,800
|
|
|
8/21/2020
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
4.41
|
62,900
|
|
|
8/20/2020
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.71
|
4.47
|
35,300
|
|
|
8/19/2020
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.76
|
4.41
|
113,700
|
|
|
8/18/2020
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.91
|
4.54
|
54,300
|
|
|
8/17/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.89
|
4.61
|
105,800
|
|
|
8/14/2020
|
+0.30 / +4.55%
|
6.60
|
7.40
|
6.60
|
6.90
|
6.98
|
4.54
|
385,200
|
|
|
8/13/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
4.34
|
87,600
|
|
|
8/12/2020
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.58
|
4.28
|
92,300
|
|
|
8/11/2020
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.49
|
4.28
|
76,000
|
|
|
8/10/2020
|
+0.20 / +3.23%
|
6.20
|
6.60
|
6.20
|
6.40
|
6.44
|
4.21
|
108,300
|
|
|
8/7/2020
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.19
|
4.08
|
61,190
|
|
|
8/6/2020
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
4.01
|
54,900
|
|
|
8/5/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
4.08
|
58,800
|
|
|
8/4/2020
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
4.08
|
60,500
|
|
|
8/3/2020
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
3.95
|
74,700
|
|
|
7/31/2020
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.90
|
4.01
|
42,600
|
|
|
7/30/2020
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
4.01
|
51,090
|
|
|
7/29/2020
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.80
|
5.90
|
5.94
|
3.88
|
67,200
|
|
|
7/28/2020
|
+0.40 / +7.02%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.03
|
4.01
|
78,500
|
|
|
7/27/2020
|
-0.50 / -8.06%
|
6.00
|
6.30
|
5.70
|
5.70
|
5.91
|
3.75
|
196,900
|
|
|
7/24/2020
|
-0.50 / -7.58%
|
6.50
|
6.60
|
6.00
|
6.10
|
6.21
|
4.01
|
130,504
|
|
|
7/23/2020
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
4.34
|
50,900
|
|
|
7/22/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
4.41
|
34,100
|
|
|
7/21/2020
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
4.41
|
59,900
|
|
|
7/20/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.63
|
4.34
|
27,500
|
|
|
7/17/2020
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
4.41
|
115,100
|
|
|
7/16/2020
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.65
|
4.34
|
25,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|