Everpia Vietnam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 12,500.00 | 12,600.00 | 12,350.00 | 12,500.00 | 10,680.46 | 26,600 |
| 2024-08-14 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 10,680.46 | 20,200 |
| 2024-08-13 | 12,450.00 | 12,600.00 | 12,400.00 | 12,450.00 | 10,637.74 | 17,900 |
| 2024-08-12 | 12,550.00 | 12,900.00 | 12,350.00 | 12,500.00 | 10,680.46 | 104,200 |
| 2024-08-09 | 12,450.00 | 12,600.00 | 12,400.00 | 12,550.00 | 10,723.18 | 30,900 |
| 2024-08-08 | 12,500.00 | 12,900.00 | 12,400.00 | 12,400.00 | 10,595.02 | 105,500 |
| 2024-08-07 | 12,250.00 | 12,700.00 | 12,200.00 | 12,700.00 | 10,851.35 | 51,200 |
| 2024-08-06 | 12,400.00 | 12,650.00 | 12,400.00 | 12,550.00 | 10,723.18 | 58,000 |
| 2024-08-05 | 13,300.00 | 13,400.00 | 12,400.00 | 12,400.00 | 10,595.02 | 100,900 |
| 2024-08-02 | 13,200.00 | 13,300.00 | 13,050.00 | 13,300.00 | 11,364.01 | 20,700 |
| 2024-08-01 | 13,750.00 | 13,800.00 | 13,150.00 | 13,150.00 | 11,235.85 | 74,500 |
| 2024-07-31 | 13,700.00 | 13,800.00 | 13,300.00 | 13,700.00 | 11,705.79 | 76,700 |
| 2024-07-30 | 13,950.00 | 13,950.00 | 13,400.00 | 13,800.00 | 11,791.23 | 187,600 |
| 2024-07-29 | 13,900.00 | 14,000.00 | 13,850.00 | 14,000.00 | 11,962.12 | 20,300 |
| 2024-07-26 | 13,800.00 | 14,100.00 | 13,800.00 | 14,000.00 | 11,962.12 | 17,900 |
| 2024-07-25 | 13,800.00 | 14,100.00 | 13,800.00 | 14,000.00 | 11,962.12 | 32,600 |
| 2024-07-24 | 13,750.00 | 14,000.00 | 13,750.00 | 14,000.00 | 11,962.12 | 77,500 |
| 2024-07-23 | 13,950.00 | 14,100.00 | 13,900.00 | 14,000.00 | 11,962.12 | 51,200 |
| 2024-07-22 | 14,000.00 | 14,150.00 | 13,900.00 | 14,100.00 | 12,047.56 | 78,100 |
| 2024-07-19 | 14,050.00 | 14,350.00 | 13,950.00 | 14,000.00 | 11,962.12 | 91,700 |
| 2024-07-18 | 14,050.00 | 14,350.00 | 13,900.00 | 14,350.00 | 12,261.17 | 96,400 |
| 2024-07-17 | 14,450.00 | 14,500.00 | 13,900.00 | 14,300.00 | 12,218.45 | 79,600 |
| 2024-07-16 | 14,550.00 | 14,600.00 | 14,300.00 | 14,500.00 | 12,389.34 | 72,800 |
| 2024-07-15 | 14,550.00 | 14,550.00 | 14,250.00 | 14,500.00 | 12,389.34 | 51,900 |
| 2024-07-12 | 14,350.00 | 14,650.00 | 14,350.00 | 14,400.00 | 12,303.89 | 313,200 |
| 2024-07-11 | 14,050.00 | 14,450.00 | 14,050.00 | 14,350.00 | 12,261.17 | 67,500 |
| 2024-07-10 | 14,250.00 | 14,300.00 | 13,950.00 | 14,250.00 | 12,175.73 | 196,000 |
| 2024-07-09 | 14,200.00 | 14,250.00 | 14,000.00 | 14,250.00 | 12,175.73 | 159,900 |
| 2024-07-08 | 14,050.00 | 14,350.00 | 14,050.00 | 14,200.00 | 12,133.00 | 151,600 |
| 2024-07-05 | 13,900.00 | 14,250.00 | 13,850.00 | 14,200.00 | 12,133.00 | 236,100 |
| 2024-07-04 | 13,900.00 | 14,100.00 | 13,800.00 | 13,900.00 | 11,876.67 | 45,300 |
| 2024-07-03 | 13,950.00 | 14,200.00 | 13,800.00 | 13,900.00 | 11,876.67 | 28,200 |
| 2024-07-02 | 13,950.00 | 14,200.00 | 13,900.00 | 14,200.00 | 12,133.00 | 52,400 |
| 2024-07-01 | 13,900.00 | 14,000.00 | 13,900.00 | 13,950.00 | 11,919.40 | 15,100 |
| 2024-06-28 | 14,200.00 | 14,250.00 | 13,850.00 | 13,900.00 | 11,876.67 | 81,300 |
| 2024-06-27 | 14,000.00 | 14,200.00 | 13,850.00 | 14,200.00 | 12,133.00 | 44,400 |
| 2024-06-26 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 11,876.67 | 88,600 |
| 2024-06-25 | 14,150.00 | 14,150.00 | 13,700.00 | 14,000.00 | 11,962.12 | 193,500 |
| 2024-06-24 | 14,450.00 | 14,700.00 | 14,000.00 | 14,250.00 | 12,175.73 | 210,400 |
| 2024-06-21 | 14,600.00 | 15,000.00 | 14,450.00 | 14,650.00 | 12,517.50 | 264,600 |
| 2024-06-20 | 13,800.00 | 14,500.00 | 13,800.00 | 14,500.00 | 12,389.34 | 482,800 |
| 2024-06-19 | 13,750.00 | 13,900.00 | 13,650.00 | 13,850.00 | 11,833.95 | 153,100 |
| 2024-06-18 | 13,550.00 | 13,800.00 | 13,550.00 | 13,800.00 | 11,791.23 | 146,400 |
| 2024-06-17 | 13,800.00 | 13,850.00 | 13,550.00 | 13,800.00 | 11,791.23 | 74,200 |
| 2024-06-14 | 13,900.00 | 13,900.00 | 13,650.00 | 13,850.00 | 11,833.95 | 144,600 |
| 2024-06-13 | 13,400.00 | 13,800.00 | 13,400.00 | 13,800.00 | 11,791.23 | 544,000 |
| 2024-06-12 | 13,500.00 | 13,550.00 | 13,400.00 | 13,400.00 | 11,449.46 | 103,900 |
| 2024-06-11 | 13,500.00 | 13,600.00 | 13,450.00 | 13,500.00 | 11,534.90 | 48,500 |
| 2024-06-10 | 13,650.00 | 13,650.00 | 13,450.00 | 13,500.00 | 11,534.90 | 68,100 |
| 2024-06-07 | 13,700.00 | 13,700.00 | 13,500.00 | 13,650.00 | 11,663.06 | 79,300 |
| 2024-06-06 | 13,600.00 | 13,700.00 | 13,450.00 | 13,550.00 | 11,577.62 | 168,100 |
| 2024-06-05 | 14,000.00 | 14,100.00 | 13,700.00 | 13,700.00 | 11,705.79 | 208,200 |
| 2024-06-04 | 14,200.00 | 14,300.00 | 14,100.00 | 14,150.00 | 11,663.06 | 67,100 |
| 2024-06-03 | 14,300.00 | 14,450.00 | 14,200.00 | 14,250.00 | 11,745.49 | 99,300 |
| 2024-05-31 | 14,050.00 | 14,300.00 | 14,050.00 | 14,200.00 | 11,704.28 | 115,900 |
| 2024-05-30 | 14,000.00 | 14,150.00 | 13,950.00 | 14,000.00 | 11,539.43 | 73,000 |
| 2024-05-29 | 13,950.00 | 14,050.00 | 13,950.00 | 14,000.00 | 11,539.43 | 90,500 |
| 2024-05-28 | 14,000.00 | 14,100.00 | 13,850.00 | 13,950.00 | 11,498.22 | 162,000 |
| 2024-05-27 | 14,200.00 | 14,200.00 | 13,950.00 | 13,950.00 | 11,498.22 | 69,300 |
| 2024-05-24 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 11,539.43 | 219,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 1,000.0000 VND |
| 2025-05-20 | 500.0000 VND |
| 2024-06-05 | 500.0000 VND |
| 2023-05-26 | 1,100.0000 VND |
| 2022-06-07 | 1,000.0000 VND |
| 2021-05-24 | 1,000.0001 VND |
| 2020-05-18 | 900.0001 VND |
| 2019-06-06 | 1,000.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.