|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
12.30
-0.05/-0.40%
9:49:59 AM
|
|
|
|
Closing price on 8/3/2020
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
74,700 |
| Split-adjusted Price |
3.95 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.69
|
4.41
|
63,200
|
|
|
7/14/2020
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.73
|
4.41
|
95,900
|
|
|
7/13/2020
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.68
|
4.34
|
41,700
|
|
|
7/10/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.71
|
4.41
|
137,500
|
|
|
7/9/2020
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.72
|
4.41
|
50,400
|
|
|
7/8/2020
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.71
|
4.47
|
45,500
|
|
|
7/7/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
4.41
|
62,100
|
|
|
7/6/2020
|
-0.10 / -1.47%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
4.41
|
59,400
|
|
|
7/3/2020
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.79
|
4.47
|
29,600
|
|
|
7/2/2020
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.76
|
4.41
|
36,841
|
|
|
7/1/2020
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.55
|
4.47
|
71,600
|
|
|
6/30/2020
|
-0.10 / -1.54%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.51
|
4.21
|
103,700
|
|
|
6/29/2020
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.30
|
6.50
|
6.53
|
4.28
|
159,700
|
|
|
6/26/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.92
|
4.54
|
166,300
|
|
|
6/25/2020
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.03
|
4.61
|
190,485
|
|
|
6/24/2020
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
4.74
|
129,000
|
|
|
6/23/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.20
|
4.80
|
264,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:50:00 AM
|
|
|
|
|