Everpia Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	13,600.00	13,650.00	13,600.00	13,650.00	10,608.03	129,300
2023-03-09	13,700.00	13,700.00	13,600.00	13,650.00	10,608.03	65,200
2023-03-08	13,700.00	13,700.00	13,550.00	13,600.00	10,569.17	75,600
2023-03-07	13,800.00	13,800.00	13,600.00	13,600.00	10,569.17	24,800
2023-03-06	13,650.00	13,750.00	13,600.00	13,700.00	10,646.89	194,400
2023-03-03	13,700.00	13,900.00	13,600.00	13,750.00	10,685.75	55,600
2023-03-02	13,900.00	13,900.00	13,700.00	13,850.00	10,763.46	23,100
2023-03-01	13,700.00	13,900.00	13,600.00	13,850.00	10,763.46	47,100
2023-02-28	13,700.00	13,950.00	13,600.00	13,950.00	10,841.17	50,200
2023-02-27	13,650.00	13,900.00	13,600.00	13,750.00	10,685.75	33,900
2023-02-24	13,600.00	13,950.00	13,600.00	13,950.00	10,841.17	47,600
2023-02-23	13,750.00	13,750.00	13,550.00	13,700.00	10,646.89	133,400
2023-02-22	13,700.00	13,750.00	13,600.00	13,750.00	10,685.75	37,000
2023-02-21	13,700.00	13,900.00	13,600.00	13,800.00	10,724.60	74,200
2023-02-20	13,550.00	13,700.00	13,400.00	13,700.00	10,646.89	74,600
2023-02-17	13,450.00	13,800.00	13,450.00	13,550.00	10,530.32	33,200
2023-02-16	13,600.00	13,800.00	13,300.00	13,700.00	10,646.89	15,800
2023-02-15	13,500.00	13,600.00	13,400.00	13,600.00	10,569.17	38,600
2023-02-14	13,400.00	13,700.00	13,400.00	13,450.00	10,452.60	18,300
2023-02-13	13,950.00	13,950.00	13,100.00	13,600.00	10,569.17	52,100
2023-02-10	13,700.00	13,750.00	13,550.00	13,700.00	10,646.89	22,400
2023-02-09	13,750.00	14,050.00	13,500.00	13,700.00	10,646.89	57,300
2023-02-08	14,100.00	14,100.00	13,500.00	13,900.00	10,802.32	25,300
2023-02-07	13,700.00	14,000.00	13,500.00	13,800.00	10,724.60	50,800
2023-02-06	13,800.00	13,800.00	13,700.00	13,750.00	10,685.75	60,900
2023-02-03	13,850.00	14,100.00	13,700.00	13,700.00	10,646.89	148,100
2023-02-02	14,200.00	14,250.00	13,800.00	13,900.00	10,802.32	165,500
2023-02-01	14,700.00	14,700.00	14,200.00	14,200.00	11,035.46	173,600
2023-01-31	13,900.00	14,600.00	13,900.00	14,600.00	11,346.32	300,900
2023-01-30	13,600.00	14,000.00	13,600.00	13,900.00	10,802.32	196,500
2023-01-27	13,900.00	14,200.00	13,800.00	13,850.00	10,763.46	36,900
2023-01-19	13,650.00	14,000.00	13,650.00	13,850.00	10,763.46	87,800
2023-01-18	13,600.00	13,900.00	13,600.00	13,750.00	10,685.75	56,600
2023-01-17	13,900.00	13,900.00	13,700.00	13,750.00	10,685.75	72,600
2023-01-16	13,850.00	13,950.00	13,600.00	13,850.00	10,763.46	32,600
2023-01-13	13,850.00	14,000.00	13,800.00	13,850.00	10,763.46	33,000
2023-01-12	14,000.00	14,000.00	13,800.00	13,850.00	10,763.46	42,200
2023-01-11	14,000.00	14,050.00	13,950.00	14,000.00	10,880.03	70,200
2023-01-10	13,900.00	14,000.00	13,700.00	14,000.00	10,880.03	41,300
2023-01-09	14,200.00	14,200.00	13,900.00	13,900.00	10,802.32	75,800
2023-01-06	14,000.00	14,350.00	14,000.00	14,000.00	10,880.03	97,300
2023-01-05	13,900.00	14,200.00	13,900.00	14,000.00	10,880.03	54,400
2023-01-04	13,900.00	14,300.00	13,900.00	13,900.00	10,802.32	66,600
2023-01-03	13,850.00	14,200.00	13,850.00	13,850.00	10,763.46	90,800
2022-12-30	13,900.00	14,400.00	13,500.00	14,300.00	11,113.18	114,800
2022-12-29	13,950.00	14,500.00	13,950.00	14,200.00	11,035.46	47,500
2022-12-28	13,800.00	14,500.00	13,800.00	14,450.00	11,229.75	35,900
2022-12-27	14,600.00	14,600.00	13,650.00	14,050.00	10,918.89	31,200
2022-12-26	14,150.00	14,800.00	13,900.00	14,600.00	11,346.32	103,800
2022-12-23	14,500.00	14,800.00	14,500.00	14,550.00	11,307.46	299,000
2022-12-22	14,350.00	14,700.00	14,350.00	14,600.00	11,346.32	407,200
2022-12-21	14,100.00	14,450.00	14,000.00	14,350.00	11,152.03	126,900
2022-12-20	14,050.00	14,500.00	13,800.00	14,200.00	11,035.46	183,700
2022-12-19	14,500.00	15,000.00	14,100.00	14,100.00	10,957.75	176,500
2022-12-16	14,300.00	14,850.00	14,300.00	14,800.00	11,501.75	344,700
2022-12-15	13,500.00	14,800.00	13,500.00	14,800.00	11,501.75	340,200
2022-12-14	13,700.00	14,200.00	13,550.00	14,200.00	11,035.46	400,900
2022-12-13	13,250.00	13,800.00	13,250.00	13,700.00	10,646.89	79,400
2022-12-12	13,700.00	14,000.00	13,300.00	13,600.00	10,569.17	67,900
2022-12-09	13,800.00	13,950.00	13,700.00	13,700.00	10,646.89	7,800

← NewerPage 16 of 21 · 1,246 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.