|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 9/21/2018
|
|
| Open |
8.10 |
| High |
8.70 |
| Low |
8.00 |
| Volume |
359,800 |
| Split-adjusted Price |
5.46 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2018
|
+0.30 / +3.75%
|
8.10
|
8.70
|
8.00
|
8.30
|
8.46
|
5.46
|
359,800
|
|
|
9/20/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
5.26
|
193,400
|
|
|
9/19/2018
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.08
|
5.26
|
196,300
|
|
|
9/18/2018
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
5.33
|
134,900
|
|
|
9/17/2018
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.34
|
5.39
|
151,500
|
|
|
9/14/2018
|
+0.20 / +2.47%
|
8.20
|
8.60
|
8.00
|
8.30
|
8.40
|
5.46
|
181,000
|
|
|
9/13/2018
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.19
|
5.33
|
197,900
|
|
|
9/12/2018
|
-0.70 / -8.05%
|
8.10
|
8.40
|
7.90
|
8.00
|
8.28
|
5.26
|
176,200
|
|
|
9/11/2018
|
+0.70 / +8.75%
|
7.90
|
8.70
|
7.50
|
8.70
|
8.28
|
5.72
|
372,450
|
|
|
9/10/2018
|
-0.40 / -4.76%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.25
|
5.26
|
185,500
|
|
|
9/7/2018
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.40
|
5.46
|
163,800
|
|
|
9/6/2018
|
-0.20 / -2.33%
|
8.20
|
8.70
|
8.20
|
8.40
|
8.66
|
5.53
|
185,500
|
|
|
9/5/2018
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.30
|
8.60
|
8.81
|
5.66
|
168,700
|
|
|
9/4/2018
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.65
|
5.79
|
60,400
|
|
|
8/31/2018
|
-0.20 / -2.22%
|
8.70
|
9.20
|
8.70
|
8.80
|
9.15
|
5.79
|
181,300
|
|
|
8/30/2018
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.79
|
5.92
|
91,900
|
|
|
8/29/2018
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.89
|
5.79
|
68,300
|
|
|
8/28/2018
|
0.00 / 0.00%
|
9.40
|
9.60
|
8.80
|
9.00
|
9.48
|
5.92
|
280,400
|
|
|
8/27/2018
|
-0.70 / -7.22%
|
9.20
|
10.20
|
9.00
|
9.00
|
9.72
|
5.92
|
403,488
|
|
|
8/24/2018
|
+0.40 / +4.55%
|
9.00
|
10.40
|
9.00
|
9.20
|
9.69
|
6.05
|
680,200
|
|
|
8/23/2018
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.70
|
8.80
|
9.07
|
5.79
|
170,300
|
|
|
8/22/2018
|
-0.10 / -1.12%
|
8.80
|
9.10
|
8.50
|
8.80
|
8.97
|
5.79
|
414,721
|
|
|
8/21/2018
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.60
|
8.90
|
9.13
|
5.86
|
286,400
|
|
|
8/20/2018
|
-0.40 / -4.30%
|
9.20
|
9.30
|
8.90
|
8.90
|
9.19
|
5.86
|
312,500
|
|
|
8/17/2018
|
+0.10 / +1.11%
|
9.00
|
9.40
|
8.80
|
9.10
|
9.30
|
5.99
|
232,500
|
|
|
8/16/2018
|
+0.10 / +1.12%
|
9.00
|
9.40
|
8.80
|
9.00
|
9.34
|
5.92
|
254,300
|
|
|
8/15/2018
|
-0.10 / -1.11%
|
9.40
|
9.50
|
8.60
|
8.90
|
9.27
|
5.86
|
309,900
|
|
|
8/14/2018
|
-0.90 / -9.09%
|
9.60
|
9.70
|
8.60
|
9.00
|
9.63
|
5.92
|
215,300
|
|
|
8/13/2018
|
+0.20 / +2.06%
|
9.50
|
9.90
|
8.50
|
9.90
|
9.60
|
6.51
|
608,000
|
|
|
8/10/2018
|
-1.10 / -11.11%
|
9.30
|
9.90
|
8.70
|
8.80
|
9.74
|
5.79
|
213,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|