Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6,210.00 | 6,680.00 | 6,210.00 | 6,650.00 | 6,333.33 | 4,239,165 |
| 2024-08-15 | 6,270.00 | 6,300.00 | 6,130.00 | 6,250.00 | 5,952.38 | 792,540 |
| 2024-08-14 | 6,200.00 | 6,340.00 | 6,160.00 | 6,280.00 | 5,980.95 | 1,717,380 |
| 2024-08-13 | 6,190.00 | 6,220.00 | 6,070.00 | 6,150.00 | 5,857.14 | 904,680 |
| 2024-08-12 | 6,100.00 | 6,200.00 | 6,010.00 | 6,150.00 | 5,857.14 | 864,780 |
| 2024-08-09 | 5,970.00 | 6,200.00 | 5,970.00 | 6,100.00 | 5,809.52 | 1,879,080 |
| 2024-08-08 | 6,000.00 | 6,100.00 | 5,880.00 | 5,900.00 | 5,619.05 | 1,161,510 |
| 2024-08-07 | 6,050.00 | 6,090.00 | 5,890.00 | 6,000.00 | 5,714.29 | 1,264,725 |
| 2024-08-06 | 5,990.00 | 6,050.00 | 5,720.00 | 5,970.00 | 5,685.71 | 1,526,070 |
| 2024-08-05 | 6,110.00 | 6,230.00 | 5,860.00 | 5,860.00 | 5,580.95 | 2,114,280 |
| 2024-08-02 | 6,290.00 | 6,390.00 | 6,110.00 | 6,300.00 | 6,000.00 | 1,407,735 |
| 2024-08-01 | 6,670.00 | 6,740.00 | 6,210.00 | 6,300.00 | 6,000.00 | 1,678,530 |
| 2024-07-31 | 6,670.00 | 6,800.00 | 6,500.00 | 6,670.00 | 6,352.38 | 1,171,800 |
| 2024-07-30 | 6,510.00 | 6,750.00 | 6,360.00 | 6,710.00 | 6,390.48 | 2,707,530 |
| 2024-07-29 | 6,560.00 | 6,560.00 | 6,310.00 | 6,500.00 | 6,190.48 | 2,909,655 |
| 2024-07-26 | 6,440.00 | 6,540.00 | 6,410.00 | 6,490.00 | 6,180.95 | 1,221,360 |
| 2024-07-25 | 6,380.00 | 6,480.00 | 6,220.00 | 6,440.00 | 6,133.33 | 807,450 |
| 2024-07-24 | 6,000.00 | 6,380.00 | 5,900.00 | 6,380.00 | 6,076.19 | 2,936,115 |
| 2024-07-23 | 6,300.00 | 6,420.00 | 6,000.00 | 6,000.00 | 5,714.29 | 1,956,045 |
| 2024-07-22 | 6,850.00 | 6,900.00 | 6,380.00 | 6,380.00 | 6,076.19 | 4,079,985 |
| 2024-07-19 | 7,120.00 | 7,120.00 | 6,850.00 | 6,860.00 | 6,533.33 | 1,348,095 |
| 2024-07-18 | 7,000.00 | 7,140.00 | 6,900.00 | 7,120.00 | 6,780.95 | 1,836,660 |
| 2024-07-17 | 7,500.00 | 7,500.00 | 6,980.00 | 7,000.00 | 6,666.67 | 5,032,230 |
| 2024-07-16 | 7,710.00 | 7,910.00 | 7,200.00 | 7,500.00 | 7,142.86 | 4,314,975 |
| 2024-07-15 | 7,590.00 | 7,890.00 | 7,480.00 | 7,710.00 | 7,342.86 | 2,739,345 |
| 2024-07-12 | 7,220.00 | 7,710.00 | 7,160.00 | 7,580.00 | 7,219.05 | 8,986,109 |
| 2024-07-11 | 7,240.00 | 7,330.00 | 7,130.00 | 7,210.00 | 6,866.67 | 3,118,605 |
| 2024-07-10 | 7,300.00 | 7,300.00 | 7,100.00 | 7,240.00 | 6,895.24 | 1,710,240 |
| 2024-07-09 | 7,140.00 | 7,320.00 | 7,050.00 | 7,300.00 | 6,952.38 | 4,749,150 |
| 2024-07-08 | 6,800.00 | 7,140.00 | 6,800.00 | 7,100.00 | 6,761.91 | 3,715,740 |
| 2024-07-05 | 7,150.00 | 7,160.00 | 7,040.00 | 7,090.00 | 6,752.38 | 1,637,160 |
| 2024-07-04 | 7,300.00 | 7,300.00 | 7,080.00 | 7,120.00 | 6,780.95 | 2,868,705 |
| 2024-07-03 | 7,250.00 | 7,300.00 | 7,080.00 | 7,290.00 | 6,942.86 | 4,492,110 |
| 2024-07-02 | 7,130.00 | 7,350.00 | 7,000.00 | 7,210.00 | 6,866.67 | 2,781,345 |
| 2024-07-01 | 6,760.00 | 7,200.00 | 6,610.00 | 7,070.00 | 6,733.33 | 4,583,040 |
| 2024-06-28 | 7,200.00 | 7,200.00 | 6,760.00 | 6,760.00 | 6,438.10 | 5,142,165 |
| 2024-06-27 | 7,500.00 | 7,800.00 | 7,260.00 | 7,260.00 | 6,914.29 | 8,724,869 |
| 2024-06-26 | 7,840.00 | 7,950.00 | 7,410.00 | 7,800.00 | 7,428.57 | 4,273,710 |
| 2024-06-25 | 7,780.00 | 8,000.00 | 7,400.00 | 7,850.00 | 7,476.19 | 3,967,110 |
| 2024-06-24 | 7,310.00 | 7,630.00 | 7,000.00 | 7,630.00 | 7,266.67 | 12,026,804 |
| 2024-06-21 | 6,680.00 | 7,140.00 | 6,550.00 | 7,140.00 | 6,800.00 | 8,012,549 |
| 2024-06-20 | 6,730.00 | 6,830.00 | 6,480.00 | 6,680.00 | 6,361.91 | 2,126,460 |
| 2024-06-19 | 6,840.00 | 6,840.00 | 6,580.00 | 6,740.00 | 6,419.05 | 1,785,840 |
| 2024-06-18 | 6,600.00 | 6,840.00 | 6,250.00 | 6,740.00 | 6,419.05 | 4,529,700 |
| 2024-06-17 | 6,950.00 | 7,040.00 | 6,630.00 | 6,630.00 | 6,314.29 | 3,654,420 |
| 2024-06-14 | 7,190.00 | 7,290.00 | 6,900.00 | 7,120.00 | 6,780.95 | 2,775,780 |
| 2024-06-13 | 7,220.00 | 7,300.00 | 7,070.00 | 7,150.00 | 6,809.52 | 1,499,085 |
| 2024-06-12 | 6,980.00 | 7,360.00 | 6,920.00 | 7,220.00 | 6,876.19 | 3,986,955 |
| 2024-06-11 | 7,000.00 | 7,180.00 | 6,800.00 | 6,950.00 | 6,619.05 | 2,287,005 |
| 2024-06-10 | 7,220.00 | 7,220.00 | 6,860.00 | 7,000.00 | 6,666.67 | 3,886,785 |
| 2024-06-07 | 7,310.00 | 7,480.00 | 7,100.00 | 7,220.00 | 6,876.19 | 3,690,120 |
| 2024-06-06 | 7,140.00 | 7,500.00 | 7,010.00 | 7,320.00 | 6,971.43 | 5,285,490 |
| 2024-06-05 | 6,970.00 | 7,400.00 | 6,800.00 | 7,100.00 | 6,761.91 | 4,336,185 |
| 2024-06-04 | 7,100.00 | 7,290.00 | 6,800.00 | 6,970.00 | 6,638.10 | 2,924,355 |
| 2024-06-03 | 6,670.00 | 7,090.00 | 6,650.00 | 7,090.00 | 6,752.38 | 6,589,485 |
| 2024-05-31 | 6,790.00 | 6,870.00 | 6,400.00 | 6,630.00 | 6,314.29 | 4,023,180 |
| 2024-05-30 | 6,190.00 | 6,590.00 | 6,100.00 | 6,590.00 | 6,276.19 | 8,876,174 |
| 2024-05-29 | 5,790.00 | 6,160.00 | 5,760.00 | 6,160.00 | 5,866.67 | 7,224,315 |
| 2024-05-28 | 5,580.00 | 5,790.00 | 5,580.00 | 5,760.00 | 5,485.71 | 3,577,455 |
| 2024-05-27 | 5,590.00 | 5,590.00 | 5,450.00 | 5,570.00 | 5,304.76 | 1,141,875 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.