Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 5,410.00 | 5,410.00 | 5,100.00 | 5,300.00 | 5,047.62 | 2,323,650 |
| 2023-11-23 | 5,600.00 | 5,780.00 | 5,300.00 | 5,300.00 | 5,047.62 | 4,033,365 |
| 2023-11-22 | 5,590.00 | 5,620.00 | 5,450.00 | 5,530.00 | 5,266.67 | 2,104,725 |
| 2023-11-21 | 5,600.00 | 5,650.00 | 5,380.00 | 5,590.00 | 5,323.81 | 2,717,925 |
| 2023-11-20 | 5,280.00 | 5,600.00 | 5,160.00 | 5,590.00 | 5,323.81 | 4,010,370 |
| 2023-11-17 | 5,230.00 | 5,590.00 | 5,230.00 | 5,540.00 | 5,276.19 | 7,280,175 |
| 2023-11-16 | 5,120.00 | 5,240.00 | 5,060.00 | 5,230.00 | 4,980.95 | 2,454,480 |
| 2023-11-15 | 5,350.00 | 5,350.00 | 5,120.00 | 5,120.00 | 4,876.19 | 2,691,990 |
| 2023-11-14 | 5,190.00 | 5,220.00 | 5,030.00 | 5,120.00 | 4,876.19 | 1,979,565 |
| 2023-11-13 | 5,100.00 | 5,190.00 | 4,950.00 | 5,120.00 | 4,876.19 | 2,542,365 |
| 2023-11-10 | 5,130.00 | 5,300.00 | 5,020.00 | 5,100.00 | 4,857.14 | 1,739,955 |
| 2023-11-09 | 5,070.00 | 5,300.00 | 5,070.00 | 5,200.00 | 4,952.38 | 3,324,195 |
| 2023-11-08 | 4,700.00 | 5,060.00 | 4,670.00 | 5,060.00 | 4,819.05 | 3,937,920 |
| 2023-11-07 | 4,690.00 | 4,830.00 | 4,600.00 | 4,730.00 | 4,504.76 | 1,728,615 |
| 2023-11-06 | 4,700.00 | 4,770.00 | 4,600.00 | 4,680.00 | 4,457.14 | 643,545 |
| 2023-11-03 | 4,710.00 | 4,770.00 | 4,600.00 | 4,700.00 | 4,476.19 | 1,560,510 |
| 2023-11-02 | 4,420.00 | 4,680.00 | 4,380.00 | 4,680.00 | 4,457.14 | 2,978,115 |
| 2023-11-01 | 4,320.00 | 4,400.00 | 4,100.00 | 4,380.00 | 4,171.43 | 1,306,725 |
| 2023-10-31 | 4,570.00 | 4,570.00 | 4,320.00 | 4,320.00 | 4,114.29 | 1,905,120 |
| 2023-10-30 | 4,580.00 | 4,600.00 | 4,460.00 | 4,570.00 | 4,352.38 | 1,657,215 |
| 2023-10-27 | 4,600.00 | 4,650.00 | 4,400.00 | 4,580.00 | 4,361.91 | 1,222,305 |
| 2023-10-26 | 4,860.00 | 4,880.00 | 4,650.00 | 4,650.00 | 4,428.57 | 2,224,845 |
| 2023-10-25 | 5,000.00 | 5,040.00 | 4,900.00 | 5,000.00 | 4,761.91 | 1,289,715 |
| 2023-10-24 | 5,030.00 | 5,050.00 | 4,870.00 | 4,970.00 | 4,733.33 | 1,950,165 |
| 2023-10-23 | 5,040.00 | 5,080.00 | 4,880.00 | 4,920.00 | 4,685.71 | 1,718,850 |
| 2023-10-20 | 4,890.00 | 5,190.00 | 4,760.00 | 5,050.00 | 4,809.52 | 1,758,750 |
| 2023-10-19 | 5,000.00 | 5,000.00 | 4,690.00 | 4,880.00 | 4,647.62 | 1,656,795 |
| 2023-10-18 | 5,060.00 | 5,140.00 | 4,730.00 | 4,730.00 | 4,504.76 | 2,696,820 |
| 2023-10-17 | 5,100.00 | 5,240.00 | 5,050.00 | 5,080.00 | 4,838.10 | 1,773,660 |
| 2023-10-16 | 5,430.00 | 5,430.00 | 5,060.00 | 5,080.00 | 4,838.10 | 2,449,965 |
| 2023-10-13 | 5,460.00 | 5,460.00 | 5,240.00 | 5,420.00 | 5,161.91 | 1,455,720 |
| 2023-10-12 | 5,510.00 | 5,590.00 | 5,400.00 | 5,500.00 | 5,238.10 | 1,937,145 |
| 2023-10-11 | 5,500.00 | 5,540.00 | 5,330.00 | 5,460.00 | 5,200.00 | 1,304,730 |
| 2023-10-10 | 5,400.00 | 5,590.00 | 5,400.00 | 5,470.00 | 5,209.52 | 2,209,515 |
| 2023-10-09 | 5,150.00 | 5,400.00 | 5,130.00 | 5,400.00 | 5,142.86 | 2,482,935 |
| 2023-10-06 | 5,190.00 | 5,190.00 | 4,960.00 | 5,150.00 | 4,904.76 | 1,301,790 |
| 2023-10-05 | 5,250.00 | 5,250.00 | 5,020.00 | 5,100.00 | 4,857.14 | 1,901,655 |
| 2023-10-04 | 4,960.00 | 5,240.00 | 4,910.00 | 5,120.00 | 4,876.19 | 2,577,645 |
| 2023-10-03 | 5,460.00 | 5,600.00 | 5,260.00 | 5,260.00 | 5,009.52 | 6,568,065 |
| 2023-10-02 | 5,600.00 | 5,700.00 | 5,540.00 | 5,650.00 | 5,380.95 | 958,440 |
| 2023-09-29 | 5,680.00 | 5,730.00 | 5,600.00 | 5,600.00 | 5,333.33 | 2,104,725 |
| 2023-09-28 | 5,790.00 | 5,790.00 | 5,530.00 | 5,630.00 | 5,361.91 | 1,547,910 |
| 2023-09-27 | 5,300.00 | 5,790.00 | 5,210.00 | 5,790.00 | 5,514.29 | 1,724,835 |
| 2023-09-26 | 5,670.00 | 5,820.00 | 5,500.00 | 5,500.00 | 5,238.10 | 1,627,710 |
| 2023-09-25 | 6,060.00 | 6,230.00 | 5,700.00 | 5,700.00 | 5,428.57 | 2,663,745 |
| 2023-09-22 | 6,360.00 | 6,490.00 | 6,120.00 | 6,120.00 | 5,828.57 | 4,471,635 |
| 2023-09-21 | 6,720.00 | 6,740.00 | 6,530.00 | 6,580.00 | 6,266.67 | 1,924,860 |
| 2023-09-20 | 6,450.00 | 6,750.00 | 6,330.00 | 6,750.00 | 6,428.57 | 2,117,745 |
| 2023-09-19 | 6,850.00 | 6,880.00 | 6,300.00 | 6,470.00 | 6,161.91 | 4,851,840 |
| 2023-09-18 | 7,040.00 | 7,040.00 | 6,700.00 | 6,770.00 | 6,447.62 | 2,151,975 |
| 2023-09-15 | 6,920.00 | 7,450.00 | 6,920.00 | 7,040.00 | 6,704.76 | 6,921,390 |
| 2023-09-14 | 6,800.00 | 7,000.00 | 6,660.00 | 6,990.00 | 6,657.14 | 4,752,510 |
| 2023-09-13 | 6,760.00 | 6,970.00 | 6,320.00 | 6,800.00 | 6,476.19 | 4,236,330 |
| 2023-09-12 | 6,650.00 | 6,760.00 | 6,480.00 | 6,760.00 | 6,438.10 | 3,027,255 |
| 2023-09-11 | 7,140.00 | 7,140.00 | 6,650.00 | 6,650.00 | 6,333.33 | 3,879,855 |
| 2023-09-08 | 6,910.00 | 7,110.00 | 6,850.00 | 6,960.00 | 6,628.57 | 4,168,920 |
| 2023-09-07 | 7,040.00 | 7,100.00 | 6,850.00 | 6,890.00 | 6,561.91 | 3,686,865 |
| 2023-09-06 | 7,000.00 | 7,090.00 | 6,800.00 | 6,980.00 | 6,647.62 | 3,529,680 |
| 2023-09-05 | 6,540.00 | 6,900.00 | 6,520.00 | 6,900.00 | 6,571.43 | 5,913,810 |
| 2023-08-31 | 6,430.00 | 6,580.00 | 6,370.00 | 6,450.00 | 6,142.86 | 2,753,100 |
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.