Everpia Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	18,500.00	18,500.00	17,250.00	17,650.00	11,883.81	314,496
2021-12-22	19,000.00	19,150.00	18,200.00	18,500.00	12,456.12	146,016
2021-12-21	17,600.00	18,800.00	17,500.00	18,800.00	12,658.11	489,240
2021-12-20	17,750.00	17,800.00	17,500.00	17,600.00	11,850.15	48,708
2021-12-17	17,700.00	17,800.00	17,300.00	17,750.00	11,951.14	95,364
2021-12-16	18,000.00	18,000.00	17,550.00	17,700.00	11,917.48	27,648
2021-12-15	17,600.00	18,000.00	17,500.00	17,650.00	11,883.81	115,344
2021-12-14	17,900.00	17,900.00	17,300.00	17,400.00	11,715.48	57,564
2021-12-13	17,500.00	17,800.00	17,450.00	17,500.00	11,782.82	51,840
2021-12-10	17,300.00	17,500.00	17,250.00	17,300.00	11,648.15	51,948
2021-12-09	17,200.00	17,500.00	17,200.00	17,250.00	11,614.49	36,612
2021-12-08	17,800.00	17,800.00	17,000.00	17,350.00	11,681.82	49,356
2021-12-07	17,350.00	17,350.00	16,900.00	17,300.00	11,648.15	50,976
2021-12-06	17,950.00	18,000.00	17,100.00	17,100.00	11,513.49	106,272
2021-12-03	18,400.00	18,400.00	17,900.00	18,000.00	12,119.47	86,724
2021-12-02	18,400.00	18,400.00	18,200.00	18,300.00	12,321.46	45,900
2021-12-01	18,200.00	18,450.00	18,000.00	18,200.00	12,254.13	62,424
2021-11-30	17,850.00	18,500.00	17,700.00	18,300.00	12,321.46	151,632
2021-11-29	17,800.00	18,000.00	17,300.00	17,950.00	12,085.80	173,664
2021-11-26	18,000.00	18,200.00	17,900.00	17,900.00	12,052.14	168,264
2021-11-25	18,550.00	18,550.00	18,000.00	18,300.00	12,321.46	82,188
2021-11-24	18,250.00	18,650.00	18,000.00	18,300.00	12,321.46	133,056
2021-11-23	17,600.00	18,200.00	17,200.00	18,200.00	12,254.13	192,240
2021-11-22	18,700.00	18,700.00	17,650.00	17,650.00	11,883.81	302,508
2021-11-19	19,600.00	19,750.00	18,500.00	18,950.00	12,759.11	209,304
2021-11-18	19,200.00	19,600.00	19,000.00	19,600.00	13,196.75	184,140
2021-11-17	19,250.00	19,600.00	19,050.00	19,200.00	12,927.43	305,532
2021-11-16	19,500.00	19,800.00	19,400.00	19,500.00	13,129.42	151,416
2021-11-15	19,800.00	20,600.00	19,400.00	19,400.00	13,062.09	240,300
2021-11-12	20,000.00	20,000.00	19,550.00	19,800.00	13,331.41	188,136
2021-11-11	19,750.00	20,000.00	19,500.00	19,700.00	13,264.08	181,008
2021-11-10	20,000.00	20,200.00	19,650.00	19,650.00	13,230.42	208,656
2021-11-09	20,100.00	21,000.00	19,900.00	19,900.00	13,398.74	257,580
2021-11-08	20,100.00	20,700.00	20,000.00	20,200.00	13,600.74	199,584
2021-11-05	20,700.00	20,700.00	20,000.00	20,700.00	13,937.39	128,196
2021-11-04	20,000.00	21,000.00	19,650.00	20,700.00	13,937.39	198,072
2021-11-03	20,900.00	20,900.00	19,700.00	20,000.00	13,466.07	426,600
2021-11-02	19,300.00	19,650.00	19,200.00	19,650.00	13,230.42	285,552
2021-11-01	19,400.00	19,650.00	19,100.00	19,300.00	12,994.76	211,032
2021-10-29	19,600.00	19,700.00	19,000.00	19,650.00	13,230.42	244,512
2021-10-28	19,750.00	19,750.00	19,250.00	19,500.00	13,129.42	210,168
2021-10-27	18,700.00	19,800.00	18,700.00	19,750.00	13,297.75	366,984
2021-10-26	18,750.00	18,750.00	18,200.00	18,700.00	12,590.78	188,352
2021-10-25	18,600.00	19,000.00	18,600.00	18,750.00	12,624.44	139,644
2021-10-22	18,900.00	19,400.00	18,600.00	18,800.00	12,658.11	234,684
2021-10-21	18,250.00	18,900.00	18,200.00	18,800.00	12,658.11	386,208

← NewerPage 21 of 21 · 1,246 trading days

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.