Everpia Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	16,800.00	17,400.00	16,500.00	17,300.00	12,580.01	200,700
2022-03-23	16,850.00	16,900.00	16,700.00	16,800.00	12,216.42	64,700
2022-03-22	16,750.00	17,000.00	16,750.00	16,850.00	12,252.78	142,100
2022-03-21	16,950.00	17,100.00	16,700.00	17,000.00	12,361.86	78,600
2022-03-18	17,150.00	17,150.00	16,900.00	17,000.00	12,361.86	59,200
2022-03-17	17,000.00	17,500.00	17,000.00	17,150.00	12,470.93	176,800
2022-03-16	16,950.00	17,200.00	16,800.00	17,000.00	12,361.86	55,500
2022-03-15	16,150.00	17,100.00	16,150.00	17,000.00	12,361.86	266,500
2022-03-14	16,550.00	16,750.00	15,700.00	16,300.00	11,852.84	112,600
2022-03-11	16,800.00	17,300.00	16,600.00	16,800.00	12,216.42	107,800
2022-03-10	17,000.00	17,550.00	16,750.00	17,000.00	12,361.86	118,200
2022-03-09	16,600.00	17,150.00	16,600.00	16,850.00	12,252.78	74,400
2022-03-08	17,350.00	17,350.00	16,900.00	16,950.00	12,325.50	154,100
2022-03-07	17,000.00	17,400.00	16,850.00	17,400.00	12,652.72	280,400
2022-03-04	17,100.00	17,350.00	17,000.00	17,200.00	12,507.29	112,000
2022-03-03	16,700.00	17,550.00	16,500.00	17,300.00	12,580.01	278,400
2022-03-02	16,700.00	17,150.00	16,700.00	16,750.00	12,180.06	159,700
2022-03-01	17,000.00	17,400.00	16,700.00	17,150.00	12,470.93	235,700
2022-02-28	17,250.00	17,250.00	16,850.00	17,050.00	12,398.21	161,000
2022-02-25	16,250.00	17,250.00	16,000.00	17,250.00	12,543.65	699,200
2022-02-24	16,400.00	16,400.00	15,500.00	16,150.00	11,743.76	196,400
2022-02-23	16,500.00	16,600.00	16,350.00	16,450.00	11,961.91	85,600
2022-02-22	16,000.00	16,500.00	15,800.00	16,400.00	11,925.55	170,400
2022-02-21	15,800.00	16,700.00	15,500.00	16,200.00	11,780.12	180,300
2022-02-18	15,800.00	15,800.00	15,500.00	15,650.00	11,380.18	52,100
2022-02-17	15,950.00	15,950.00	15,550.00	15,700.00	11,416.54	19,900
2022-02-16	15,800.00	15,850.00	15,500.00	15,850.00	11,525.61	76,200
2022-02-15	15,700.00	15,700.00	15,600.00	15,600.00	11,343.82	35,900
2022-02-14	15,700.00	15,850.00	15,550.00	15,700.00	11,416.54	64,800
2022-02-11	15,750.00	15,900.00	15,700.00	15,800.00	11,489.25	45,700
2022-02-10	15,750.00	15,950.00	15,700.00	15,850.00	11,525.61	59,200
2022-02-09	15,850.00	15,850.00	15,650.00	15,850.00	11,525.61	33,500
2022-02-08	15,700.00	15,950.00	15,500.00	15,850.00	11,525.61	20,500
2022-02-07	16,100.00	16,100.00	15,450.00	15,850.00	11,525.61	26,100
2022-01-28	14,950.00	15,600.00	14,950.00	15,450.00	11,234.74	56,600
2022-01-27	14,950.00	15,400.00	14,600.00	14,950.00	10,871.16	53,800
2022-01-26	15,200.00	15,200.00	14,600.00	14,700.00	10,689.37	39,000
2022-01-25	15,300.00	15,800.00	14,850.00	15,200.00	11,052.95	51,200
2022-01-24	15,800.00	15,800.00	15,000.00	15,300.00	11,125.67	44,600
2022-01-21	16,000.00	16,100.00	15,450.00	16,000.00	11,634.69	73,700
2022-01-20	15,700.00	16,150.00	15,600.00	16,000.00	11,634.69	123,400
2022-01-19	17,300.00	17,300.00	15,700.00	15,700.00	11,416.54	88,000
2022-01-18	17,200.00	17,650.00	17,000.00	17,650.00	11,883.81	203,040
2022-01-17	17,500.00	18,000.00	17,100.00	17,300.00	11,648.15	123,444
2022-01-14	18,200.00	18,200.00	17,300.00	18,000.00	12,119.47	189,108
2022-01-13	17,650.00	18,300.00	17,400.00	18,300.00	12,321.46	175,068
2022-01-12	18,100.00	18,100.00	16,800.00	17,650.00	11,883.81	99,036
2022-01-11	17,650.00	17,700.00	17,350.00	17,550.00	11,816.48	131,544
2022-01-10	18,000.00	18,000.00	17,500.00	17,700.00	11,917.48	110,268
2022-01-07	18,000.00	18,000.00	17,700.00	17,850.00	12,018.47	101,952
2022-01-06	18,150.00	18,150.00	17,750.00	17,800.00	11,984.81	91,908
2022-01-05	17,650.00	17,850.00	17,650.00	17,750.00	11,951.14	144,720
2022-01-04	17,400.00	17,800.00	17,400.00	17,650.00	11,883.81	78,084
2021-12-31	17,500.00	17,850.00	17,300.00	17,800.00	11,984.81	77,652
2021-12-30	17,650.00	18,000.00	17,000.00	17,800.00	11,984.81	137,268
2021-12-29	17,200.00	17,900.00	17,100.00	17,650.00	11,883.81	109,512
2021-12-28	16,900.00	17,550.00	16,850.00	17,300.00	11,648.15	103,680
2021-12-27	17,150.00	17,150.00	16,400.00	16,950.00	11,412.50	394,632
2021-12-24	17,800.00	17,800.00	16,900.00	17,050.00	11,479.83	354,672
2021-12-23	18,500.00	18,500.00	17,250.00	17,650.00	11,883.81	314,496

← NewerPage 20 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.