|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
9.78
+0.05/+0.51%
3:10:04 PM
|
|
|
|
Closing price on 9/13/2018
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
197,900 |
| Split-adjusted Price |
5.33 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2018
|
+0.40 / +4.21%
|
9.90
|
10.10
|
8.60
|
9.90
|
9.75
|
6.51
|
256,600
|
|
|
8/8/2018
|
+0.80 / +9.20%
|
8.70
|
10.50
|
8.70
|
9.50
|
10.06
|
6.25
|
452,300
|
|
|
8/7/2018
|
-3.50 / -28.69%
|
10.00
|
10.40
|
8.00
|
8.70
|
9.38
|
5.72
|
465,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,561,500
|
7.60
|
0.00%
|
|
|
|
ACB
|
11,025,800
|
25.60
|
0.79%
|
|
|
|
BAB
|
1,100
|
11.20
|
0.00%
|
|
|
|
BID
|
4,650,500
|
36.20
|
0.00%
|
|
|
|
BVB
|
2,521,800
|
12.40
|
0.00%
|
|
|
|
CTG
|
6,572,100
|
39.50
|
1.02%
|
|
|
|
EIB
|
10,900,100
|
19.90
|
2.84%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|