|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
11.55
+0.25/+2.21%
10:25:00 AM
|
|
|
|
Closing price on 9/17/2020
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
148,400 |
| Split-adjusted Price |
4.67 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.10
|
4.67
|
148,400
|
|
|
9/16/2020
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.04
|
4.74
|
428,024
|
|
|
9/15/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
4.47
|
189,400
|
|
|
9/14/2020
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.86
|
4.47
|
134,300
|
|
|
9/11/2020
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.86
|
4.47
|
99,100
|
|
|
9/10/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
4.47
|
106,400
|
|
|
9/9/2020
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
4.41
|
101,300
|
|
|
9/8/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
4.47
|
44,400
|
|
|
9/7/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.79
|
4.41
|
130,300
|
|
|
9/4/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.66
|
4.47
|
94,800
|
|
|
9/3/2020
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
4.41
|
92,900
|
|
|
9/1/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.47
|
56,900
|
|
|
8/31/2020
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
4.47
|
72,100
|
|
|
8/28/2020
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.87
|
4.61
|
106,600
|
|
|
8/27/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
4.47
|
96,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
366,900
|
7.80
|
0.00%
|
|
|
|
ACB
|
1,211,400
|
26.05
|
0.19%
|
|
|
|
BAB
|
1,200
|
12.00
|
0.00%
|
|
|
|
BID
|
462,100
|
41.10
|
-0.36%
|
|
|
|
BVB
|
1,199,600
|
15.10
|
0.67%
|
|
|
|
CTG
|
1,749,100
|
41.30
|
-1.31%
|
|
|
|
EIB
|
2,487,500
|
21.00
|
1.45%
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|