Everpia Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	13,350.00	13,500.00	13,050.00	13,050.00	10,141.74	150,600
2022-06-20	13,650.00	13,750.00	12,950.00	13,350.00	10,374.89	165,600
2022-06-17	13,650.00	13,700.00	13,050.00	13,650.00	10,608.03	148,600
2022-06-16	14,200.00	14,200.00	13,700.00	13,750.00	10,685.75	37,000
2022-06-15	13,700.00	13,800.00	12,800.00	13,450.00	10,452.60	286,800
2022-06-14	13,350.00	13,800.00	13,300.00	13,650.00	10,608.03	312,400
2022-06-13	13,500.00	13,950.00	13,350.00	13,350.00	10,374.89	349,400
2022-06-10	14,500.00	14,800.00	14,300.00	14,300.00	11,113.18	48,500
2022-06-09	14,600.00	15,000.00	14,600.00	14,700.00	11,424.03	84,600
2022-06-08	14,500.00	15,400.00	14,500.00	15,050.00	11,696.03	292,300
2022-06-07	14,250.00	14,700.00	14,000.00	14,500.00	11,268.60	161,100
2022-06-06	15,300.00	15,600.00	15,000.00	15,550.00	11,307.46	140,600
2022-06-03	15,200.00	15,600.00	15,200.00	15,250.00	11,089.31	162,000
2022-06-02	15,250.00	15,600.00	15,200.00	15,400.00	11,198.39	199,800
2022-06-01	15,700.00	15,700.00	15,200.00	15,300.00	11,125.67	64,200
2022-05-31	15,450.00	15,550.00	15,050.00	15,550.00	11,307.46	110,200
2022-05-30	15,350.00	15,550.00	15,150.00	15,450.00	11,234.74	108,600
2022-05-27	15,300.00	15,600.00	15,050.00	15,300.00	11,125.67	306,900
2022-05-26	15,000.00	15,500.00	15,000.00	15,250.00	11,089.31	135,200
2022-05-25	14,900.00	15,200.00	14,700.00	15,200.00	11,052.95	97,100
2022-05-24	14,700.00	14,700.00	14,000.00	14,700.00	10,689.37	109,100
2022-05-23	15,000.00	15,100.00	14,200.00	14,700.00	10,689.37	87,400
2022-05-20	14,400.00	14,950.00	14,300.00	14,700.00	10,689.37	132,500
2022-05-19	14,000.00	14,550.00	14,000.00	14,200.00	10,325.78	131,700
2022-05-18	14,900.00	15,150.00	14,400.00	14,600.00	10,616.65	126,400
2022-05-17	13,500.00	14,650.00	13,300.00	14,650.00	10,653.01	121,400
2022-05-16	13,350.00	14,200.00	13,200.00	13,700.00	9,962.20	146,400
2022-05-13	14,150.00	14,500.00	13,200.00	13,500.00	9,816.77	287,400
2022-05-12	15,100.00	15,150.00	14,150.00	14,150.00	10,289.43	195,600
2022-05-11	15,250.00	15,400.00	15,000.00	15,200.00	11,052.95	122,200
2022-05-10	14,400.00	15,350.00	14,400.00	15,200.00	11,052.95	218,700
2022-05-09	15,650.00	15,900.00	14,900.00	14,900.00	10,834.80	368,800
2022-05-06	16,250.00	16,550.00	16,000.00	16,000.00	11,634.69	139,700
2022-05-05	16,700.00	17,000.00	16,250.00	16,800.00	12,216.42	165,400
2022-05-04	17,900.00	17,900.00	16,650.00	16,900.00	12,289.14	288,200
2022-04-29	16,500.00	17,200.00	16,100.00	17,200.00	12,507.29	251,300
2022-04-28	16,600.00	16,900.00	16,100.00	16,500.00	11,998.27	248,800
2022-04-27	15,650.00	15,900.00	15,200.00	15,850.00	11,525.61	194,700
2022-04-26	15,100.00	15,500.00	14,550.00	15,500.00	11,271.10	608,100
2022-04-25	16,750.00	17,050.00	15,600.00	15,600.00	11,343.82	498,600
2022-04-22	18,000.00	18,000.00	16,450.00	16,750.00	12,180.06	381,100
2022-04-21	18,050.00	18,800.00	17,300.00	17,600.00	12,798.16	569,300
2022-04-20	19,200.00	19,950.00	18,600.00	18,600.00	13,525.32	569,100
2022-04-19	20,450.00	20,700.00	18,900.00	20,000.00	14,543.36	404,800
2022-04-18	19,900.00	20,600.00	19,700.00	20,300.00	14,761.51	620,700
2022-04-15	19,000.00	20,900.00	19,000.00	20,100.00	14,616.08	550,100
2022-04-14	18,200.00	19,800.00	18,200.00	19,600.00	14,252.49	711,100
2022-04-13	19,300.00	19,900.00	19,000.00	19,500.00	14,179.78	1,553,300
2022-04-12	21,700.00	21,700.00	20,400.00	20,400.00	14,834.23	575,200
2022-04-08	21,300.00	22,400.00	20,800.00	21,900.00	15,924.98	947,800
2022-04-07	22,200.00	23,350.00	21,700.00	21,700.00	15,779.54	808,300
2022-04-06	20,450.00	21,850.00	20,450.00	21,850.00	15,888.62	1,709,300
2022-04-05	20,150.00	20,500.00	20,100.00	20,450.00	14,870.58	630,000
2022-04-04	20,200.00	20,950.00	20,000.00	20,150.00	14,652.43	225,500
2022-04-01	19,600.00	21,000.00	19,250.00	20,100.00	14,616.08	661,000
2022-03-31	19,900.00	21,200.00	19,900.00	20,650.00	15,016.02	643,500
2022-03-30	19,200.00	20,200.00	19,200.00	20,200.00	14,688.79	566,100
2022-03-29	19,200.00	20,200.00	18,950.00	20,200.00	14,688.79	541,700
2022-03-28	18,300.00	19,500.00	18,300.00	19,150.00	13,925.27	1,113,900
2022-03-25	17,350.00	18,300.00	17,350.00	18,250.00	13,270.82	988,200

← NewerPage 19 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.