Everpia Vietnam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 11,621.85 | 64,400 |
| 2024-02-23 | 14,100.00 | 14,250.00 | 14,000.00 | 14,050.00 | 11,580.64 | 108,000 |
| 2024-02-22 | 14,400.00 | 14,400.00 | 14,000.00 | 14,250.00 | 11,745.49 | 110,100 |
| 2024-02-21 | 14,250.00 | 14,450.00 | 14,150.00 | 14,300.00 | 11,786.70 | 83,600 |
| 2024-02-20 | 14,400.00 | 14,400.00 | 14,200.00 | 14,400.00 | 11,869.13 | 76,100 |
| 2024-02-19 | 14,450.00 | 14,550.00 | 14,300.00 | 14,550.00 | 11,992.76 | 83,800 |
| 2024-02-16 | 14,450.00 | 14,450.00 | 14,200.00 | 14,450.00 | 11,910.34 | 99,100 |
| 2024-02-15 | 14,150.00 | 14,450.00 | 14,150.00 | 14,450.00 | 11,910.34 | 27,400 |
| 2024-02-07 | 14,250.00 | 14,250.00 | 14,100.00 | 14,150.00 | 11,663.06 | 23,500 |
| 2024-02-06 | 14,000.00 | 14,250.00 | 14,000.00 | 14,150.00 | 11,663.06 | 31,600 |
| 2024-02-05 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 11,539.43 | 177,800 |
| 2024-02-02 | 14,450.00 | 14,500.00 | 14,250.00 | 14,450.00 | 11,910.34 | 205,900 |
| 2024-02-01 | 14,450.00 | 14,500.00 | 14,300.00 | 14,450.00 | 11,910.34 | 50,300 |
| 2024-01-31 | 14,700.00 | 14,800.00 | 14,450.00 | 14,450.00 | 11,910.34 | 142,000 |
| 2024-01-30 | 14,650.00 | 14,800.00 | 14,550.00 | 14,800.00 | 12,198.82 | 59,700 |
| 2024-01-29 | 14,700.00 | 14,900.00 | 14,600.00 | 14,700.00 | 12,116.40 | 88,600 |
| 2024-01-26 | 14,650.00 | 14,750.00 | 14,600.00 | 14,700.00 | 12,116.40 | 22,400 |
| 2024-01-25 | 14,800.00 | 14,800.00 | 14,650.00 | 14,650.00 | 12,075.19 | 58,000 |
| 2024-01-24 | 14,750.00 | 14,900.00 | 14,750.00 | 14,800.00 | 12,198.82 | 54,800 |
| 2024-01-23 | 14,800.00 | 14,950.00 | 14,700.00 | 14,800.00 | 12,198.82 | 37,800 |
| 2024-01-22 | 14,900.00 | 15,000.00 | 14,700.00 | 15,000.00 | 12,363.67 | 34,100 |
| 2024-01-19 | 14,850.00 | 15,100.00 | 14,850.00 | 14,850.00 | 12,240.04 | 120,000 |
| 2024-01-18 | 14,950.00 | 15,050.00 | 14,850.00 | 15,050.00 | 12,404.88 | 43,400 |
| 2024-01-17 | 14,900.00 | 15,150.00 | 14,900.00 | 15,100.00 | 12,446.10 | 144,800 |
| 2024-01-16 | 15,000.00 | 15,100.00 | 14,950.00 | 15,100.00 | 12,446.10 | 132,300 |
| 2024-01-15 | 14,900.00 | 15,100.00 | 14,850.00 | 15,100.00 | 12,446.10 | 158,000 |
| 2024-01-12 | 15,000.00 | 15,200.00 | 14,850.00 | 14,950.00 | 12,322.46 | 166,900 |
| 2024-01-11 | 15,350.00 | 15,400.00 | 15,200.00 | 15,400.00 | 12,693.37 | 88,600 |
| 2024-01-10 | 15,150.00 | 15,400.00 | 15,150.00 | 15,350.00 | 12,652.16 | 47,700 |
| 2024-01-09 | 15,200.00 | 15,400.00 | 15,100.00 | 15,400.00 | 12,693.37 | 121,900 |
| 2024-01-08 | 15,200.00 | 15,350.00 | 15,000.00 | 15,300.00 | 12,610.95 | 86,700 |
| 2024-01-05 | 15,050.00 | 15,300.00 | 15,050.00 | 15,200.00 | 12,528.52 | 93,700 |
| 2024-01-04 | 15,200.00 | 15,500.00 | 15,200.00 | 15,500.00 | 12,775.79 | 82,100 |
| 2024-01-03 | 15,050.00 | 15,450.00 | 15,000.00 | 15,450.00 | 12,734.58 | 169,200 |
| 2024-01-02 | 15,100.00 | 15,150.00 | 14,950.00 | 15,150.00 | 12,487.31 | 107,000 |
| 2023-12-29 | 14,900.00 | 15,450.00 | 14,850.00 | 15,150.00 | 12,487.31 | 150,700 |
| 2023-12-28 | 14,950.00 | 15,000.00 | 14,850.00 | 14,950.00 | 12,322.46 | 41,700 |
| 2023-12-27 | 14,850.00 | 15,000.00 | 14,750.00 | 14,850.00 | 12,240.04 | 178,300 |
| 2023-12-26 | 14,750.00 | 14,900.00 | 14,750.00 | 14,850.00 | 12,240.04 | 24,300 |
| 2023-12-25 | 14,850.00 | 15,000.00 | 14,700.00 | 14,850.00 | 12,240.04 | 58,800 |
| 2023-12-22 | 14,750.00 | 15,000.00 | 14,700.00 | 15,000.00 | 12,363.67 | 68,000 |
| 2023-12-21 | 14,600.00 | 15,000.00 | 14,550.00 | 14,900.00 | 12,281.25 | 143,300 |
| 2023-12-20 | 14,600.00 | 14,750.00 | 14,550.00 | 14,700.00 | 12,116.40 | 45,100 |
| 2023-12-19 | 14,550.00 | 14,800.00 | 14,500.00 | 14,750.00 | 12,157.61 | 52,600 |
| 2023-12-18 | 14,800.00 | 14,900.00 | 14,600.00 | 14,800.00 | 12,198.82 | 61,800 |
| 2023-12-15 | 14,700.00 | 14,950.00 | 14,700.00 | 14,850.00 | 12,240.04 | 40,100 |
| 2023-12-14 | 14,800.00 | 15,000.00 | 14,700.00 | 14,700.00 | 12,116.40 | 115,900 |
| 2023-12-13 | 14,850.00 | 15,000.00 | 14,800.00 | 14,800.00 | 12,198.82 | 36,000 |
| 2023-12-12 | 14,850.00 | 15,100.00 | 14,800.00 | 15,100.00 | 12,446.10 | 81,100 |
| 2023-12-11 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 12,446.10 | 21,800 |
| 2023-12-08 | 14,900.00 | 15,200.00 | 14,850.00 | 15,200.00 | 12,528.52 | 100,000 |
| 2023-12-07 | 14,900.00 | 15,150.00 | 14,750.00 | 15,000.00 | 12,363.67 | 154,700 |
| 2023-12-06 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 12,363.67 | 196,500 |
| 2023-12-05 | 14,800.00 | 14,900.00 | 14,700.00 | 14,900.00 | 12,281.25 | 121,100 |
| 2023-12-04 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 12,281.25 | 104,600 |
| 2023-12-01 | 14,900.00 | 14,900.00 | 14,700.00 | 14,750.00 | 12,157.61 | 33,300 |
| 2023-11-30 | 14,700.00 | 15,000.00 | 14,600.00 | 14,900.00 | 12,281.25 | 91,500 |
| 2023-11-29 | 14,750.00 | 15,150.00 | 14,700.00 | 14,750.00 | 12,157.61 | 33,100 |
| 2023-11-28 | 14,750.00 | 15,000.00 | 14,700.00 | 14,750.00 | 12,157.61 | 97,200 |
| 2023-11-27 | 15,200.00 | 15,200.00 | 14,850.00 | 15,200.00 | 12,528.52 | 40,600 |
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.