Everpia Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	15,400.00	15,850.00	15,200.00	15,350.00	11,929.18	80,500
2022-09-14	15,250.00	15,300.00	15,050.00	15,300.00	11,890.32	55,700
2022-09-13	15,550.00	15,550.00	15,300.00	15,400.00	11,968.03	25,000
2022-09-12	15,500.00	15,700.00	15,400.00	15,400.00	11,968.03	66,300
2022-09-09	15,500.00	15,500.00	15,300.00	15,400.00	11,968.03	58,500
2022-09-08	15,300.00	15,600.00	15,200.00	15,400.00	11,968.03	62,900
2022-09-07	15,900.00	15,900.00	15,400.00	15,400.00	11,968.03	85,500
2022-09-06	15,950.00	16,050.00	15,700.00	15,750.00	12,240.04	82,500
2022-09-05	15,900.00	16,200.00	15,500.00	15,950.00	12,395.46	125,600
2022-08-31	15,250.00	16,050.00	15,250.00	16,000.00	12,434.32	434,300
2022-08-30	15,600.00	15,800.00	15,350.00	15,700.00	12,201.18	83,200
2022-08-29	15,500.00	16,000.00	15,150.00	15,600.00	12,123.46	229,400
2022-08-26	15,250.00	15,950.00	15,250.00	15,750.00	12,240.04	606,500
2022-08-25	15,050.00	15,300.00	15,050.00	15,250.00	11,851.46	198,000
2022-08-24	14,700.00	15,200.00	14,500.00	15,200.00	11,812.61	223,400
2022-08-23	14,350.00	14,700.00	14,200.00	14,550.00	11,307.46	36,700
2022-08-22	14,900.00	14,900.00	14,250.00	14,600.00	11,346.32	61,900
2022-08-19	15,000.00	15,000.00	14,550.00	14,550.00	11,307.46	52,500
2022-08-18	15,250.00	15,250.00	14,700.00	14,900.00	11,579.46	79,800
2022-08-17	15,150.00	15,150.00	14,850.00	15,100.00	11,734.89	57,900
2022-08-16	15,000.00	15,300.00	14,900.00	14,950.00	11,618.32	37,700
2022-08-15	15,000.00	15,200.00	14,900.00	15,200.00	11,812.61	120,700
2022-08-12	14,900.00	15,100.00	14,700.00	15,000.00	11,657.18	55,300
2022-08-11	14,850.00	15,200.00	14,800.00	15,000.00	11,657.18	170,800
2022-08-10	14,450.00	14,850.00	14,450.00	14,750.00	11,462.89	97,100
2022-08-09	14,600.00	14,850.00	14,500.00	14,500.00	11,268.60	59,400
2022-08-08	14,650.00	14,800.00	14,400.00	14,800.00	11,501.75	46,100
2022-08-05	14,900.00	14,900.00	14,500.00	14,650.00	11,385.18	28,600
2022-08-04	14,900.00	14,900.00	14,600.00	14,800.00	11,501.75	24,300
2022-08-03	14,400.00	14,950.00	14,400.00	14,750.00	11,462.89	29,800
2022-08-02	14,800.00	15,200.00	14,800.00	14,800.00	11,501.75	54,600
2022-08-01	15,050.00	15,250.00	14,800.00	15,000.00	11,657.18	75,600
2022-07-29	14,650.00	15,100.00	14,600.00	15,000.00	11,657.18	318,500
2022-07-28	14,000.00	14,650.00	14,000.00	14,650.00	11,385.18	94,000
2022-07-27	14,350.00	14,350.00	14,000.00	14,100.00	10,957.75	17,600
2022-07-26	13,950.00	14,000.00	13,900.00	14,000.00	10,880.03	32,000
2022-07-25	14,400.00	14,500.00	13,900.00	13,950.00	10,841.17	42,300
2022-07-22	14,600.00	15,600.00	14,500.00	14,700.00	11,424.03	53,400
2022-07-21	14,350.00	15,000.00	14,350.00	14,600.00	11,346.32	135,500
2022-07-20	13,900.00	14,350.00	13,800.00	14,350.00	11,152.03	171,600
2022-07-19	13,800.00	13,800.00	13,600.00	13,800.00	10,724.60	25,200
2022-07-18	13,700.00	13,900.00	13,500.00	13,800.00	10,724.60	33,200
2022-07-15	13,700.00	13,900.00	13,700.00	13,800.00	10,724.60	41,500
2022-07-14	13,800.00	13,950.00	13,750.00	13,850.00	10,763.46	24,000
2022-07-13	14,000.00	14,000.00	13,650.00	13,800.00	10,724.60	33,500
2022-07-12	13,600.00	13,800.00	13,550.00	13,700.00	10,646.89	47,600
2022-07-11	13,650.00	13,750.00	13,550.00	13,700.00	10,646.89	42,200
2022-07-08	13,650.00	13,750.00	13,500.00	13,650.00	10,608.03	68,400
2022-07-07	13,050.00	13,600.00	13,050.00	13,400.00	10,413.74	63,500
2022-07-06	13,500.00	13,850.00	13,400.00	13,400.00	10,413.74	86,100
2022-07-05	13,900.00	14,000.00	13,700.00	13,900.00	10,802.32	52,100
2022-07-04	14,400.00	14,400.00	13,900.00	13,900.00	10,802.32	37,800
2022-07-01	14,400.00	14,400.00	13,900.00	14,400.00	11,190.89	70,100
2022-06-30	14,100.00	14,550.00	14,100.00	14,400.00	11,190.89	125,800
2022-06-29	13,850.00	14,350.00	13,850.00	14,200.00	11,035.46	99,800
2022-06-28	13,550.00	14,100.00	13,350.00	14,100.00	10,957.75	158,400
2022-06-27	13,600.00	13,750.00	13,400.00	13,550.00	10,530.32	61,400
2022-06-24	13,400.00	13,700.00	13,300.00	13,500.00	10,491.46	62,600
2022-06-23	13,000.00	13,500.00	12,800.00	13,350.00	10,374.89	219,900
2022-06-22	13,050.00	13,400.00	12,800.00	13,000.00	10,102.89	234,520

← NewerPage 18 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.