Everpia Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	16,250.00	16,500.00	16,000.00	16,200.00	13,352.77	309,300
2023-08-29	16,200.00	16,250.00	16,000.00	16,100.00	13,270.34	231,600
2023-08-28	16,300.00	16,400.00	15,950.00	16,250.00	13,393.98	162,400
2023-08-25	16,000.00	16,500.00	16,000.00	16,300.00	13,435.19	181,000
2023-08-24	16,100.00	16,400.00	16,050.00	16,400.00	13,517.62	101,700
2023-08-23	15,600.00	16,600.00	15,500.00	16,400.00	13,517.62	380,000
2023-08-22	15,500.00	15,600.00	15,000.00	15,600.00	12,858.22	265,300
2023-08-21	15,500.00	15,750.00	15,500.00	15,600.00	12,858.22	289,300
2023-08-18	15,950.00	16,000.00	15,100.00	15,750.00	12,981.86	1,250,400
2023-08-17	16,950.00	17,050.00	16,200.00	16,200.00	13,352.77	830,900
2023-08-16	17,000.00	17,250.00	16,900.00	17,100.00	14,094.59	149,000
2023-08-15	17,300.00	17,400.00	16,950.00	17,100.00	14,094.59	313,000
2023-08-14	17,100.00	17,350.00	17,000.00	17,050.00	14,053.37	264,900
2023-08-11	16,800.00	17,400.00	16,500.00	17,000.00	14,012.16	525,700
2023-08-10	17,400.00	17,450.00	16,800.00	16,800.00	13,847.31	469,200
2023-08-09	17,250.00	17,500.00	17,250.00	17,450.00	14,383.07	341,900
2023-08-08	17,600.00	17,600.00	17,200.00	17,350.00	14,300.65	464,300
2023-08-07	17,700.00	17,700.00	17,450.00	17,600.00	14,506.71	319,600
2023-08-04	17,900.00	17,900.00	17,550.00	17,700.00	14,589.13	311,500
2023-08-03	17,900.00	17,900.00	17,600.00	17,850.00	14,712.77	358,400
2023-08-02	18,000.00	18,000.00	17,300.00	17,850.00	14,712.77	533,100
2023-08-01	18,100.00	18,400.00	17,850.00	17,950.00	14,795.19	472,100
2023-07-31	18,250.00	18,500.00	17,900.00	18,100.00	14,918.83	588,200
2023-07-28	18,500.00	18,700.00	18,150.00	18,350.00	15,124.89	369,100
2023-07-27	19,000.00	19,050.00	18,200.00	18,500.00	15,248.53	728,100
2023-07-26	19,150.00	19,200.00	18,800.00	19,000.00	15,660.65	364,400
2023-07-25	18,500.00	19,400.00	18,450.00	19,150.00	15,784.29	852,500
2023-07-24	18,500.00	18,850.00	18,400.00	18,550.00	15,289.74	429,300
2023-07-21	18,600.00	18,700.00	18,450.00	18,700.00	15,413.38	296,900
2023-07-20	18,500.00	18,600.00	18,100.00	18,450.00	15,207.32	505,900
2023-07-19	18,550.00	18,900.00	18,450.00	18,600.00	15,330.95	357,500
2023-07-18	19,000.00	19,050.00	18,500.00	18,600.00	15,330.95	557,700
2023-07-17	19,450.00	19,450.00	18,900.00	19,000.00	15,660.65	639,900
2023-07-14	19,000.00	19,700.00	19,000.00	19,250.00	15,866.71	727,600
2023-07-13	19,100.00	19,400.00	18,900.00	19,100.00	15,743.08	620,600
2023-07-12	19,200.00	19,400.00	18,600.00	19,100.00	15,743.08	701,500
2023-07-11	19,400.00	19,500.00	18,800.00	19,100.00	15,743.08	848,800
2023-07-10	18,200.00	18,900.00	18,200.00	18,900.00	15,578.23	1,048,600
2023-07-07	17,700.00	17,850.00	17,300.00	17,700.00	14,589.13	264,700
2023-07-06	17,600.00	18,000.00	17,500.00	17,700.00	14,589.13	358,400
2023-07-05	18,000.00	18,200.00	17,750.00	17,900.00	14,753.98	447,100
2023-07-04	17,700.00	17,800.00	17,550.00	17,750.00	14,630.35	162,900
2023-07-03	17,650.00	17,700.00	17,300.00	17,700.00	14,589.13	281,300
2023-06-30	17,500.00	17,500.00	17,200.00	17,250.00	14,218.22	236,500
2023-06-29	17,900.00	18,000.00	17,200.00	17,500.00	14,424.28	674,000
2023-06-28	17,900.00	18,450.00	17,900.00	18,000.00	14,836.41	781,900
2023-06-27	18,000.00	18,000.00	17,800.00	18,000.00	14,836.41	282,200
2023-06-26	18,000.00	18,200.00	17,650.00	18,000.00	14,836.41	533,600
2023-06-23	18,350.00	18,400.00	17,850.00	18,000.00	14,836.41	705,600
2023-06-22	18,400.00	18,400.00	18,000.00	18,300.00	15,083.68	620,500
2023-06-21	17,300.00	18,400.00	17,300.00	18,200.00	15,001.26	1,410,100
2023-06-20	17,400.00	17,400.00	17,100.00	17,350.00	14,300.65	175,200
2023-06-19	17,300.00	17,500.00	17,050.00	17,100.00	14,094.59	479,500
2023-06-16	17,450.00	17,800.00	17,350.00	17,400.00	14,341.86	618,900
2023-06-15	17,100.00	17,500.00	17,000.00	17,350.00	14,300.65	956,200
2023-06-14	17,600.00	17,800.00	17,000.00	17,000.00	14,012.16	531,000
2023-06-13	17,600.00	17,900.00	17,000.00	17,600.00	14,506.71	660,900
2023-06-12	16,850.00	17,500.00	16,850.00	17,400.00	14,341.86	663,700
2023-06-09	16,400.00	16,900.00	16,400.00	16,850.00	13,888.53	822,500
2023-06-08	17,300.00	17,300.00	16,500.00	16,500.00	13,600.04	1,245,600

← NewerPage 14 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.