Everpia Vietnam JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	15,350.00	15,900.00	14,850.00	15,350.00	12,652.16	577,400
2023-11-23	15,200.00	16,000.00	15,200.00	15,950.00	13,146.71	461,800
2023-11-22	14,750.00	15,400.00	14,750.00	15,200.00	12,528.52	270,900
2023-11-21	14,750.00	15,200.00	14,700.00	14,750.00	12,157.61	148,900
2023-11-20	14,650.00	15,150.00	14,650.00	15,100.00	12,446.10	199,100
2023-11-17	14,400.00	15,250.00	14,250.00	15,250.00	12,569.73	514,200
2023-11-16	14,050.00	14,500.00	14,000.00	14,500.00	11,951.55	309,400
2023-11-15	14,250.00	14,450.00	14,100.00	14,150.00	11,663.06	158,800
2023-11-14	13,700.00	14,200.00	13,700.00	14,100.00	11,621.85	436,200
2023-11-13	13,650.00	13,800.00	13,650.00	13,800.00	11,374.58	133,400
2023-11-10	13,900.00	13,900.00	13,500.00	13,750.00	11,333.37	194,600
2023-11-09	14,100.00	14,100.00	13,800.00	13,950.00	11,498.22	139,800
2023-11-08	13,400.00	13,900.00	13,400.00	13,900.00	11,457.00	82,100
2023-11-07	13,600.00	13,600.00	13,400.00	13,400.00	11,044.88	104,500
2023-11-06	13,700.00	13,750.00	13,550.00	13,600.00	11,209.73	348,820
2023-11-03	13,950.00	13,950.00	13,550.00	13,650.00	11,250.94	59,700
2023-11-02	13,600.00	13,850.00	13,500.00	13,600.00	11,209.73	238,900
2023-11-01	14,450.00	14,450.00	13,500.00	13,500.00	11,127.31	126,700
2023-10-31	14,550.00	14,700.00	14,250.00	14,500.00	11,951.55	105,700
2023-10-30	15,100.00	15,100.00	14,600.00	14,950.00	12,322.46	60,600
2023-10-27	15,000.00	15,000.00	14,750.00	15,000.00	12,363.67	54,400
2023-10-26	15,000.00	15,400.00	14,650.00	14,850.00	12,240.04	194,200
2023-10-25	15,500.00	15,800.00	15,350.00	15,550.00	12,817.01	93,100
2023-10-24	15,400.00	15,500.00	15,100.00	15,500.00	12,775.79	40,900
2023-10-23	15,450.00	15,500.00	15,000.00	15,400.00	12,693.37	81,600
2023-10-20	14,900.00	15,500.00	14,900.00	15,500.00	12,775.79	260,000
2023-10-19	15,300.00	15,300.00	14,950.00	15,000.00	12,363.67	149,300
2023-10-18	15,200.00	15,400.00	14,900.00	15,150.00	12,487.31	214,300
2023-10-17	15,700.00	15,700.00	15,300.00	15,300.00	12,610.95	84,000
2023-10-16	15,500.00	15,700.00	15,450.00	15,550.00	12,817.01	64,200
2023-10-13	15,400.00	15,700.00	15,400.00	15,500.00	12,775.79	183,400
2023-10-12	15,900.00	15,900.00	15,600.00	15,600.00	12,858.22	84,100
2023-10-11	15,900.00	15,900.00	15,700.00	15,850.00	13,064.28	61,200
2023-10-10	15,700.00	15,900.00	15,700.00	15,900.00	13,105.49	168,400
2023-10-09	15,700.00	15,700.00	15,650.00	15,650.00	12,899.43	132,400
2023-10-06	15,550.00	16,600.00	15,450.00	15,700.00	12,940.64	321,000
2023-10-05	15,900.00	15,950.00	15,600.00	15,750.00	12,981.86	67,700
2023-10-04	15,100.00	15,900.00	15,100.00	15,900.00	13,105.49	61,900
2023-10-03	15,850.00	15,850.00	15,500.00	15,600.00	12,858.22	212,200
2023-10-02	16,000.00	16,250.00	15,600.00	15,850.00	13,064.28	163,700
2023-09-29	15,950.00	16,300.00	15,700.00	16,200.00	13,352.77	130,500
2023-09-28	15,700.00	16,000.00	15,400.00	16,000.00	13,187.92	120,100
2023-09-27	15,300.00	15,800.00	15,150.00	15,800.00	13,023.07	185,800
2023-09-26	15,000.00	15,500.00	14,850.00	15,250.00	12,569.73	440,800
2023-09-25	15,950.00	16,000.00	15,150.00	15,150.00	12,487.31	354,905
2023-09-22	16,050.00	16,300.00	15,800.00	16,100.00	13,270.34	294,300
2023-09-21	16,600.00	16,700.00	16,050.00	16,350.00	13,476.40	265,800
2023-09-20	16,350.00	16,800.00	16,000.00	16,450.00	13,558.83	574,600
2023-09-19	16,400.00	16,450.00	16,000.00	16,400.00	13,517.62	163,700
2023-09-18	16,100.00	16,700.00	15,800.00	16,450.00	13,558.83	285,400
2023-09-15	16,100.00	16,150.00	15,850.00	16,050.00	13,229.13	111,900
2023-09-14	16,200.00	16,350.00	15,700.00	16,100.00	13,270.34	342,100
2023-09-13	16,100.00	16,450.00	16,100.00	16,200.00	13,352.77	228,400
2023-09-12	16,000.00	16,250.00	15,750.00	16,100.00	13,270.34	351,200
2023-09-11	17,000.00	17,000.00	16,000.00	16,000.00	13,187.92	462,000
2023-09-08	16,200.00	17,200.00	16,150.00	16,800.00	13,847.31	592,700
2023-09-07	16,400.00	16,400.00	16,050.00	16,100.00	13,270.34	378,300
2023-09-06	16,500.00	16,500.00	16,200.00	16,350.00	13,476.40	237,800
2023-09-05	16,500.00	16,650.00	16,350.00	16,550.00	13,641.25	299,200
2023-08-31	16,350.00	16,500.00	16,100.00	16,500.00	13,600.04	383,600

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.