Everpia Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	11,150.00	11,950.00	11,150.00	11,950.00	10,784.15	424,809
2025-08-01	11,400.00	11,650.00	11,200.00	11,550.00	10,423.17	134,505
2025-07-31	11,450.00	11,550.00	11,050.00	11,550.00	10,423.17	253,435
2025-07-30	10,650.00	11,400.00	10,350.00	11,400.00	10,287.80	404,868
2025-07-29	10,400.00	10,700.00	10,050.00	10,700.00	9,656.10	185,000
2025-07-28	10,350.00	10,700.00	10,000.00	10,700.00	9,656.10	357,091
2025-07-25	10,200.00	10,350.00	10,050.00	10,350.00	9,340.24	259,914
2025-07-24	10,150.00	10,400.00	10,000.00	10,150.00	9,159.76	239,469
2025-07-23	10,150.00	10,600.00	10,000.00	10,150.00	9,159.76	207,702
2025-07-22	10,150.00	10,400.00	10,000.00	10,150.00	9,159.76	113,606
2025-07-21	10,350.00	10,550.00	10,000.00	10,300.00	9,295.12	140,627
2025-07-18	10,650.00	10,700.00	10,400.00	10,600.00	9,565.85	96,738
2025-07-17	11,150.00	11,200.00	10,500.00	10,700.00	9,656.10	115,109
2025-07-16	10,850.00	11,150.00	10,700.00	11,150.00	10,062.20	58,600
2025-07-15	10,600.00	11,500.00	10,600.00	11,150.00	10,062.20	180,887
2025-07-14	11,000.00	11,000.00	10,600.00	11,000.00	9,926.83	24,313
2025-07-11	10,850.00	11,000.00	10,650.00	11,000.00	9,926.83	51,113
2025-07-10	10,550.00	11,200.00	10,500.00	10,850.00	9,791.46	10,500
2025-07-09	10,350.00	11,000.00	10,350.00	10,700.00	9,656.10	44,709
2025-07-08	10,500.00	10,800.00	10,500.00	10,800.00	9,746.34	44,980
2025-07-07	10,300.00	10,600.00	10,150.00	10,600.00	9,565.85	46,235
2025-07-04	10,300.00	10,750.00	10,300.00	10,600.00	9,565.85	22,158
2025-07-03	10,150.00	10,750.00	10,150.00	10,500.00	9,475.61	216,118
2025-07-02	10,250.00	10,800.00	10,250.00	10,600.00	9,565.85	45,377
2025-07-01	10,400.00	11,000.00	10,250.00	10,650.00	9,610.98	162,317
2025-06-30	10,800.00	11,050.00	10,700.00	11,000.00	9,926.83	133,366
2025-06-27	10,300.00	10,800.00	10,300.00	10,800.00	9,746.34	50,126
2025-06-26	10,250.00	10,700.00	10,250.00	10,600.00	9,565.85	48,382
2025-06-25	10,150.00	10,500.00	10,050.00	10,450.00	9,430.49	61,352
2025-06-24	9,550.00	10,250.00	9,550.00	10,150.00	9,159.76	62,712
2025-06-23	9,350.00	10,100.00	9,350.00	9,990.00	9,015.37	60,405
2025-06-20	9,620.00	10,000.00	9,620.00	9,900.00	8,934.15	128,236
2025-06-19	9,140.00	9,650.00	9,140.00	9,650.00	8,708.54	117,613
2025-06-18	9,300.00	9,600.00	9,300.00	9,350.00	8,437.80	70,302
2025-06-17	9,350.00	9,350.00	9,230.00	9,300.00	8,392.68	97,600
2025-06-16	9,290.00	9,310.00	9,290.00	9,300.00	8,392.68	24,500
2025-06-13	9,250.00	9,500.00	9,100.00	9,290.00	8,383.66	18,117
2025-06-12	9,000.00	9,250.00	9,000.00	9,250.00	8,347.56	105,200
2025-06-11	9,020.00	9,200.00	9,020.00	9,200.00	8,302.44	6,800
2025-06-10	9,180.00	9,180.00	8,500.00	9,120.00	8,230.24	149,858
2025-06-09	9,000.00	9,290.00	9,000.00	9,080.00	8,194.15	79,055
2025-06-06	9,240.00	9,240.00	9,100.00	9,140.00	8,248.29	41,087
2025-06-05	9,280.00	9,280.00	8,850.00	9,240.00	8,338.54	31,608
2025-06-04	9,250.00	9,280.00	9,200.00	9,280.00	8,374.63	11,886
2025-06-03	9,230.00	9,250.00	9,150.00	9,250.00	8,347.56	19,026
2025-06-02	9,130.00	9,250.00	9,100.00	9,250.00	8,347.56	19,100
2025-05-30	9,290.00	9,290.00	9,200.00	9,250.00	8,347.56	8,100
2025-05-29	9,250.00	9,300.00	9,200.00	9,300.00	8,392.68	13,290
2025-05-28	9,450.00	9,600.00	9,100.00	9,300.00	8,392.68	27,457
2025-05-27	9,590.00	9,590.00	9,350.00	9,500.00	8,573.17	31,732
2025-05-26	9,300.00	9,490.00	9,200.00	9,450.00	8,528.05	241,547
2025-05-23	8,970.00	9,350.00	8,970.00	9,300.00	8,392.68	106,470
2025-05-22	9,010.00	9,210.00	9,010.00	9,210.00	8,311.46	5,040
2025-05-21	9,000.00	9,250.00	8,900.00	9,250.00	8,347.56	91,560
2025-05-20	9,150.00	9,150.00	8,900.00	9,120.00	8,230.24	49,861
2025-05-19	9,150.00	9,500.00	9,150.00	9,400.00	8,031.71	134,506
2025-05-16	9,300.00	9,300.00	9,100.00	9,270.00	7,920.63	17,100
2025-05-15	9,260.00	9,270.00	9,100.00	9,120.00	7,792.47	10,525
2025-05-14	9,280.00	9,330.00	9,200.00	9,300.00	7,946.26	30,800
2025-05-13	9,010.00	9,300.00	9,010.00	9,280.00	7,929.17	9,000

← NewerPage 6 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.