Everpia Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	17,400.00	17,700.00	17,000.00	17,300.00	14,259.44	764,800
2023-06-06	17,200.00	17,600.00	16,850.00	17,550.00	14,465.50	700,200
2023-06-05	18,200.00	18,250.00	17,050.00	17,200.00	14,177.01	1,512,600
2023-06-02	18,500.00	18,500.00	18,100.00	18,150.00	14,960.04	568,900
2023-06-01	18,550.00	18,600.00	18,100.00	18,150.00	14,960.04	565,100
2023-05-31	18,350.00	18,550.00	18,100.00	18,500.00	15,248.53	624,600
2023-05-30	18,500.00	18,600.00	17,950.00	18,100.00	14,918.83	719,400
2023-05-29	18,250.00	18,650.00	17,900.00	18,600.00	15,330.95	1,382,900
2023-05-26	18,900.00	18,900.00	18,200.00	18,500.00	15,248.53	1,115,500
2023-05-25	19,400.00	19,600.00	18,800.00	19,250.00	14,960.04	1,025,400
2023-05-24	18,650.00	19,550.00	18,650.00	19,250.00	14,960.04	1,019,400
2023-05-23	19,050.00	19,200.00	18,250.00	18,950.00	14,726.90	1,328,900
2023-05-22	18,950.00	18,950.00	18,100.00	18,950.00	14,726.90	2,553,300
2023-05-19	16,200.00	17,750.00	16,200.00	17,750.00	13,794.33	1,833,900
2023-05-18	15,700.00	16,600.00	15,600.00	16,600.00	12,900.61	1,210,500
2023-05-17	15,700.00	16,100.00	15,650.00	15,700.00	12,201.18	431,300
2023-05-16	16,150.00	16,150.00	15,700.00	15,700.00	12,201.18	456,800
2023-05-15	15,200.00	16,500.00	15,100.00	16,100.00	12,512.04	1,990,000
2023-05-12	15,100.00	16,100.00	15,100.00	15,950.00	12,395.46	731,800
2023-05-11	14,750.00	15,100.00	14,700.00	15,050.00	11,696.03	454,600
2023-05-10	14,650.00	14,900.00	14,650.00	14,800.00	11,501.75	320,600
2023-05-09	14,650.00	14,950.00	14,600.00	14,850.00	11,540.61	888,700
2023-05-08	14,700.00	14,900.00	14,700.00	14,750.00	11,462.89	198,800
2023-05-05	14,550.00	14,950.00	14,550.00	14,850.00	11,540.61	370,300
2023-05-04	14,850.00	15,000.00	14,600.00	14,700.00	11,424.03	149,700
2023-04-28	14,600.00	15,900.00	14,600.00	15,200.00	11,812.61	727,300
2023-04-27	14,500.00	15,200.00	14,500.00	15,200.00	11,812.61	494,000
2023-04-26	14,450.00	14,950.00	14,450.00	14,950.00	11,618.32	281,200
2023-04-25	14,600.00	14,850.00	14,550.00	14,850.00	11,540.61	127,400
2023-04-24	14,900.00	14,900.00	14,550.00	14,850.00	11,540.61	98,700
2023-04-21	15,000.00	15,150.00	14,850.00	14,850.00	11,540.61	117,700
2023-04-20	15,000.00	15,200.00	14,900.00	15,100.00	11,734.89	245,200
2023-04-19	14,900.00	15,200.00	14,900.00	15,200.00	11,812.61	328,900
2023-04-18	14,850.00	15,100.00	14,850.00	15,050.00	11,696.03	224,700
2023-04-17	14,550.00	14,950.00	14,550.00	14,900.00	11,579.46	263,900
2023-04-14	14,600.00	14,800.00	14,400.00	14,800.00	11,501.75	212,300
2023-04-13	14,850.00	14,850.00	14,400.00	14,650.00	11,385.18	149,600
2023-04-12	14,850.00	15,000.00	14,700.00	14,850.00	11,540.61	68,300
2023-04-11	14,350.00	15,300.00	14,300.00	14,900.00	11,579.46	316,000
2023-04-10	14,150.00	15,700.00	14,150.00	15,200.00	11,812.61	786,300
2023-04-07	14,200.00	15,000.00	13,900.00	15,000.00	11,657.18	800,400
2023-04-06	14,200.00	14,800.00	14,000.00	14,450.00	11,229.75	393,100
2023-04-05	14,600.00	14,950.00	14,300.00	14,300.00	11,113.18	203,000
2023-04-04	14,650.00	15,000.00	14,500.00	14,700.00	11,424.03	127,400
2023-04-03	15,200.00	15,400.00	14,700.00	14,800.00	11,501.75	140,200
2023-03-31	15,250.00	15,800.00	15,200.00	15,200.00	11,812.61	126,000
2023-03-30	16,200.00	16,200.00	15,050.00	15,800.00	12,278.89	268,500
2023-03-29	14,450.00	15,250.00	14,450.00	15,150.00	11,773.75	236,800
2023-03-28	14,800.00	15,200.00	14,200.00	15,050.00	11,696.03	242,700
2023-03-27	14,600.00	14,800.00	14,000.00	14,800.00	11,501.75	164,500
2023-03-24	13,750.00	14,700.00	13,750.00	14,400.00	11,190.89	227,000
2023-03-23	13,900.00	14,250.00	13,700.00	14,200.00	11,035.46	76,900
2023-03-22	13,850.00	14,000.00	13,850.00	13,900.00	10,802.32	11,100
2023-03-21	13,950.00	14,050.00	13,800.00	14,050.00	10,918.89	35,700
2023-03-20	14,200.00	14,300.00	13,800.00	14,000.00	10,880.03	44,800
2023-03-17	13,950.00	14,700.00	13,800.00	14,200.00	11,035.46	114,900
2023-03-16	13,750.00	13,900.00	13,750.00	13,800.00	10,724.60	30,100
2023-03-15	13,700.00	14,100.00	13,650.00	14,050.00	10,918.89	145,600
2023-03-14	13,750.00	13,850.00	13,600.00	13,700.00	10,646.89	145,600
2023-03-13	13,600.00	13,750.00	13,500.00	13,700.00	10,646.89	389,100

← NewerPage 15 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.