Everpia Vietnam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 10,550.00 | 10,600.00 | 10,550.00 | 10,550.00 | 9,014.31 | 103,500 |
| 2024-11-08 | 10,600.00 | 10,600.00 | 10,550.00 | 10,550.00 | 9,014.31 | 69,300 |
| 2024-11-07 | 10,700.00 | 10,750.00 | 10,600.00 | 10,600.00 | 9,057.03 | 63,000 |
| 2024-11-06 | 10,650.00 | 10,800.00 | 10,650.00 | 10,750.00 | 9,185.20 | 52,200 |
| 2024-11-05 | 10,700.00 | 10,850.00 | 10,700.00 | 10,700.00 | 9,142.48 | 33,100 |
| 2024-11-04 | 10,950.00 | 10,950.00 | 10,700.00 | 10,700.00 | 9,142.48 | 46,400 |
| 2024-11-01 | 10,950.00 | 11,000.00 | 10,900.00 | 10,950.00 | 9,356.08 | 18,000 |
| 2024-10-31 | 10,800.00 | 11,000.00 | 10,800.00 | 10,950.00 | 9,356.08 | 55,000 |
| 2024-10-30 | 10,900.00 | 10,900.00 | 10,850.00 | 10,900.00 | 9,313.36 | 20,700 |
| 2024-10-29 | 10,800.00 | 10,950.00 | 10,750.00 | 10,900.00 | 9,313.36 | 10,400 |
| 2024-10-28 | 10,900.00 | 11,000.00 | 10,750.00 | 10,900.00 | 9,313.36 | 13,900 |
| 2024-10-25 | 10,750.00 | 11,000.00 | 10,750.00 | 11,000.00 | 9,398.81 | 31,800 |
| 2024-10-24 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 9,398.81 | 9,600 |
| 2024-10-23 | 10,950.00 | 11,150.00 | 10,950.00 | 11,000.00 | 9,398.81 | 1,823,397 |
| 2024-10-22 | 10,950.00 | 11,000.00 | 10,750.00 | 10,950.00 | 9,356.08 | 10,200 |
| 2024-10-21 | 10,850.00 | 11,100.00 | 10,850.00 | 11,000.00 | 9,398.81 | 8,000 |
| 2024-10-18 | 11,050.00 | 11,050.00 | 10,900.00 | 11,050.00 | 9,441.53 | 17,600 |
| 2024-10-17 | 11,000.00 | 11,050.00 | 10,800.00 | 11,050.00 | 9,441.53 | 18,300 |
| 2024-10-16 | 11,050.00 | 11,100.00 | 10,950.00 | 10,950.00 | 9,356.08 | 14,800 |
| 2024-10-15 | 11,050.00 | 11,100.00 | 11,000.00 | 11,050.00 | 9,441.53 | 84,500 |
| 2024-10-14 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 9,484.25 | 25,800 |
| 2024-10-11 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 9,526.97 | 26,000 |
| 2024-10-10 | 11,000.00 | 11,200.00 | 11,000.00 | 11,000.00 | 9,398.81 | 31,200 |
| 2024-10-09 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 9,569.69 | 11,500 |
| 2024-10-08 | 11,100.00 | 11,300.00 | 11,000.00 | 11,200.00 | 9,569.69 | 77,500 |
| 2024-10-07 | 11,300.00 | 11,300.00 | 11,150.00 | 11,250.00 | 9,612.42 | 21,000 |
| 2024-10-04 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 9,655.14 | 51,900 |
| 2024-10-03 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 9,655.14 | 203,500 |
| 2024-10-02 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 9,655.14 | 75,000 |
| 2024-10-01 | 11,150.00 | 11,350.00 | 11,150.00 | 11,300.00 | 9,655.14 | 66,200 |
| 2024-09-30 | 10,600.00 | 11,350.00 | 10,550.00 | 11,300.00 | 9,655.14 | 99,000 |
| 2024-09-27 | 11,150.00 | 11,200.00 | 10,950.00 | 11,200.00 | 9,569.69 | 413,900 |
| 2024-09-26 | 11,300.00 | 11,450.00 | 11,100.00 | 11,100.00 | 9,484.25 | 130,500 |
| 2024-09-25 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 9,484.25 | 108,500 |
| 2024-09-24 | 11,150.00 | 11,250.00 | 11,100.00 | 11,200.00 | 9,569.69 | 17,400 |
| 2024-09-23 | 11,150.00 | 11,250.00 | 11,100.00 | 11,150.00 | 9,526.97 | 40,500 |
| 2024-09-20 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 9,569.69 | 42,500 |
| 2024-09-19 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 9,569.69 | 20,400 |
| 2024-09-18 | 11,400.00 | 11,400.00 | 11,250.00 | 11,350.00 | 9,697.86 | 24,100 |
| 2024-09-17 | 11,100.00 | 11,400.00 | 11,100.00 | 11,400.00 | 9,740.58 | 39,600 |
| 2024-09-16 | 11,450.00 | 11,450.00 | 11,000.00 | 11,150.00 | 9,526.97 | 90,800 |
| 2024-09-13 | 11,300.00 | 11,500.00 | 11,250.00 | 11,300.00 | 9,655.14 | 41,400 |
| 2024-09-12 | 11,450.00 | 11,450.00 | 11,300.00 | 11,400.00 | 9,740.58 | 211,300 |
| 2024-09-11 | 11,600.00 | 11,600.00 | 11,350.00 | 11,450.00 | 9,783.30 | 15,500 |
| 2024-09-10 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 9,826.02 | 25,800 |
| 2024-09-09 | 11,600.00 | 11,650.00 | 11,500.00 | 11,500.00 | 9,826.02 | 24,300 |
| 2024-09-06 | 11,600.00 | 11,750.00 | 11,450.00 | 11,600.00 | 9,911.47 | 360,000 |
| 2024-09-05 | 11,600.00 | 11,800.00 | 11,200.00 | 11,550.00 | 9,868.75 | 99,100 |
| 2024-09-04 | 12,200.00 | 12,200.00 | 11,650.00 | 11,700.00 | 9,996.91 | 165,000 |
| 2024-08-30 | 12,250.00 | 12,300.00 | 12,100.00 | 12,250.00 | 10,466.85 | 68,600 |
| 2024-08-29 | 12,400.00 | 12,450.00 | 12,250.00 | 12,250.00 | 10,466.85 | 59,700 |
| 2024-08-28 | 12,400.00 | 12,450.00 | 12,100.00 | 12,400.00 | 10,595.02 | 67,200 |
| 2024-08-27 | 12,450.00 | 12,550.00 | 12,350.00 | 12,550.00 | 10,723.18 | 19,200 |
| 2024-08-26 | 12,400.00 | 12,550.00 | 12,400.00 | 12,550.00 | 10,723.18 | 36,800 |
| 2024-08-23 | 12,450.00 | 12,450.00 | 12,350.00 | 12,450.00 | 10,637.74 | 32,800 |
| 2024-08-22 | 12,400.00 | 12,500.00 | 12,350.00 | 12,400.00 | 10,595.02 | 53,800 |
| 2024-08-21 | 12,450.00 | 12,500.00 | 12,400.00 | 12,400.00 | 10,595.02 | 54,100 |
| 2024-08-20 | 12,550.00 | 12,600.00 | 12,400.00 | 12,400.00 | 10,595.02 | 214,300 |
| 2024-08-19 | 12,550.00 | 12,700.00 | 12,500.00 | 12,550.00 | 10,723.18 | 46,700 |
| 2024-08-16 | 12,500.00 | 12,700.00 | 12,400.00 | 12,550.00 | 10,723.18 | 73,200 |
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.