Everpia Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	14,100.00	14,100.00	13,750.00	13,800.00	10,724.60	39,100
2022-12-07	13,600.00	14,050.00	13,600.00	13,900.00	10,802.32	63,500
2022-12-06	13,800.00	14,400.00	13,750.00	13,900.00	10,802.32	96,200
2022-12-05	14,400.00	14,400.00	13,800.00	14,200.00	11,035.46	46,800
2022-12-02	13,900.00	14,200.00	13,550.00	14,150.00	10,996.60	106,700
2022-12-01	14,650.00	14,650.00	13,900.00	13,900.00	10,802.32	80,700
2022-11-30	13,800.00	14,600.00	13,000.00	14,250.00	11,074.32	112,100
2022-11-29	14,100.00	14,300.00	13,450.00	13,850.00	10,763.46	79,400
2022-11-28	13,550.00	14,100.00	13,500.00	14,000.00	10,880.03	134,500
2022-11-25	13,250.00	13,450.00	13,000.00	13,450.00	10,452.60	36,600
2022-11-24	12,500.00	13,000.00	12,500.00	12,850.00	9,986.31	18,600
2022-11-23	13,100.00	13,450.00	12,900.00	12,950.00	10,064.03	23,600
2022-11-22	13,000.00	13,800.00	13,000.00	13,250.00	10,297.17	30,700
2022-11-21	13,150.00	13,550.00	12,850.00	13,400.00	10,413.74	24,000
2022-11-18	12,850.00	13,200.00	12,500.00	13,150.00	10,219.46	86,300
2022-11-17	12,300.00	12,850.00	12,300.00	12,850.00	9,986.31	11,300
2022-11-16	10,900.00	12,350.00	10,800.00	12,350.00	9,597.74	56,800
2022-11-15	12,000.00	12,100.00	11,550.00	11,550.00	8,976.03	154,700
2022-11-14	12,650.00	13,000.00	12,400.00	12,400.00	9,636.60	66,000
2022-11-11	13,100.00	13,400.00	12,900.00	13,300.00	10,336.03	66,000
2022-11-10	13,400.00	13,700.00	12,500.00	13,350.00	10,374.89	84,800
2022-11-09	13,450.00	13,850.00	13,400.00	13,400.00	10,413.74	15,300
2022-11-08	13,050.00	13,350.00	12,700.00	13,100.00	10,180.60	21,100
2022-11-07	14,000.00	14,200.00	13,150.00	13,150.00	10,219.46	34,500
2022-11-04	14,250.00	14,250.00	14,000.00	14,100.00	10,957.75	23,200
2022-11-03	14,150.00	14,600.00	14,150.00	14,600.00	11,346.32	27,400
2022-11-02	14,750.00	14,750.00	14,400.00	14,600.00	11,346.32	7,900
2022-11-01	14,750.00	14,750.00	14,100.00	14,650.00	11,385.18	164,400
2022-10-31	14,200.00	14,800.00	14,000.00	14,750.00	11,462.89	80,200
2022-10-28	14,150.00	14,150.00	13,700.00	14,100.00	10,957.75	24,600
2022-10-27	13,300.00	14,000.00	13,300.00	14,000.00	10,880.03	87,500
2022-10-26	13,550.00	13,550.00	13,000.00	13,250.00	10,297.17	6,100
2022-10-25	12,950.00	13,400.00	12,700.00	13,300.00	10,336.03	195,800
2022-10-24	13,600.00	13,600.00	12,700.00	13,000.00	10,102.89	82,000
2022-10-21	13,650.00	13,650.00	13,200.00	13,400.00	10,413.74	50,400
2022-10-20	13,950.00	14,000.00	13,800.00	13,900.00	10,802.32	14,200
2022-10-19	13,550.00	13,950.00	13,550.00	13,950.00	10,841.17	24,100
2022-10-18	13,800.00	13,800.00	13,400.00	13,650.00	10,608.03	18,900
2022-10-17	13,600.00	13,650.00	13,400.00	13,500.00	10,491.46	11,800
2022-10-14	13,350.00	13,600.00	13,350.00	13,600.00	10,569.17	35,600
2022-10-13	13,400.00	13,500.00	13,300.00	13,400.00	10,413.74	27,800
2022-10-12	12,500.00	13,500.00	12,400.00	13,450.00	10,452.60	104,500
2022-10-11	13,500.00	13,500.00	12,700.00	12,750.00	9,908.60	45,900
2022-10-10	13,000.00	13,450.00	12,700.00	13,250.00	10,297.17	52,900
2022-10-07	13,900.00	13,900.00	13,000.00	13,300.00	10,336.03	124,400
2022-10-06	13,950.00	13,950.00	13,600.00	13,600.00	10,569.17	69,900
2022-10-05	13,850.00	14,200.00	13,850.00	13,950.00	10,841.17	45,500
2022-10-04	14,200.00	14,200.00	13,750.00	13,850.00	10,763.46	70,400
2022-10-03	14,500.00	14,500.00	13,850.00	14,150.00	10,996.60	56,900
2022-09-30	14,300.00	14,500.00	13,850.00	14,500.00	11,268.60	90,400
2022-09-29	14,200.00	15,000.00	14,100.00	14,300.00	11,113.18	73,600
2022-09-28	14,500.00	14,500.00	14,150.00	14,250.00	11,074.32	75,700
2022-09-27	14,700.00	14,700.00	14,500.00	14,650.00	11,385.18	31,300
2022-09-26	14,850.00	14,850.00	14,100.00	14,800.00	11,501.75	198,300
2022-09-23	15,400.00	15,400.00	14,900.00	15,150.00	11,773.75	841,500
2022-09-22	14,900.00	15,150.00	14,900.00	15,150.00	11,773.75	57,900
2022-09-21	15,350.00	15,350.00	15,000.00	15,100.00	11,734.89	55,800
2022-09-20	15,100.00	15,350.00	14,950.00	15,350.00	11,929.18	70,700
2022-09-19	15,250.00	15,450.00	14,850.00	15,100.00	11,734.89	121,000
2022-09-16	15,350.00	15,450.00	15,200.00	15,400.00	11,968.03	33,600

← NewerPage 17 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.