Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← EVG.VN stock page

Everland Investment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-088,200.008,210.007,920.008,160.007,771.436,536,985
2023-06-077,540.007,680.007,300.007,680.007,314.294,200,840
2023-06-066,660.007,190.006,660.007,180.006,838.106,673,275
2023-06-057,000.007,000.006,670.006,750.006,428.573,795,540
2023-06-027,100.007,100.006,600.006,700.006,380.955,926,095
2023-06-017,450.007,530.006,650.007,040.006,704.769,033,254
2023-05-316,850.007,040.006,680.007,040.006,704.764,961,250
2023-05-306,260.006,580.006,260.006,580.006,266.675,855,640
2023-05-296,070.006,150.005,850.006,150.005,857.145,570,145
2023-05-265,600.005,760.005,450.005,750.005,476.194,209,450
2023-05-255,440.005,440.005,100.005,440.005,180.9510,965,884
2023-05-245,090.005,090.005,070.005,090.004,847.623,808,980
2023-05-234,480.004,760.004,460.004,760.004,533.336,784,785
2023-05-224,410.004,500.004,370.004,450.004,238.103,572,625
2023-05-194,500.004,500.004,100.004,360.004,152.385,009,130
2023-05-184,450.004,500.004,360.004,400.004,190.484,833,570
2023-05-174,550.004,630.004,360.004,360.004,152.384,928,700
2023-05-164,520.004,550.004,390.004,550.004,333.333,923,220
2023-05-154,450.004,590.004,380.004,450.004,238.107,853,264
2023-05-124,280.004,370.004,100.004,290.004,085.713,778,740
2023-05-114,070.004,280.003,950.004,280.004,076.196,511,575
2023-05-104,040.004,100.003,970.004,000.003,809.525,575,395
2023-05-093,860.003,860.003,700.003,860.003,676.198,172,674
2023-05-083,420.003,610.003,420.003,610.003,438.102,352,420
2023-05-053,360.003,400.003,320.003,380.003,219.051,361,115
2023-05-043,370.003,400.003,320.003,350.003,190.481,823,745
2023-04-283,370.003,380.003,300.003,370.003,209.521,050,735
2023-04-273,380.003,380.003,320.003,370.003,209.52730,275
2023-04-263,250.003,330.003,240.003,330.003,171.431,355,655
2023-04-253,300.003,350.003,240.003,240.003,085.711,181,775
2023-04-243,260.003,300.003,220.003,300.003,142.861,228,500
2023-04-213,290.003,310.003,230.003,240.003,085.71938,910
2023-04-203,200.003,340.003,200.003,300.003,142.861,511,160
2023-04-193,290.003,300.003,220.003,230.003,076.191,542,870
2023-04-183,300.003,320.003,230.003,310.003,152.38987,420
2023-04-173,290.003,300.003,220.003,270.003,114.291,137,885
2023-04-143,430.003,430.003,280.003,280.003,123.811,868,790
2023-04-133,450.003,540.003,380.003,380.003,219.05988,470
2023-04-123,560.003,590.003,410.003,500.003,333.333,844,155
2023-04-113,520.003,580.003,440.003,540.003,371.431,500,030
2023-04-103,590.003,680.003,500.003,500.003,333.332,357,040
2023-04-073,550.003,560.003,430.003,500.003,333.331,682,415
2023-04-063,600.003,760.003,560.003,560.003,390.484,224,675
2023-04-053,380.003,600.003,380.003,550.003,380.952,622,480
2023-04-043,400.003,460.003,350.003,380.003,219.051,045,800
2023-04-033,330.003,480.003,300.003,400.003,238.102,322,810
2023-03-313,270.003,270.003,230.003,260.003,104.76805,140
2023-03-303,280.003,330.003,250.003,270.003,114.291,908,375
2023-03-293,260.003,290.003,240.003,260.003,104.76790,860
2023-03-283,310.003,340.003,270.003,270.003,114.291,202,985
2023-03-273,340.003,360.003,270.003,310.003,152.381,851,885
2023-03-243,240.003,350.003,220.003,300.003,142.862,035,215
2023-03-233,180.003,250.003,150.003,220.003,066.67890,400
2023-03-223,200.003,250.003,180.003,180.003,028.57960,645
2023-03-213,210.003,240.003,160.003,170.003,019.05614,565
2023-03-203,300.003,300.003,150.003,180.003,028.571,411,095
2023-03-173,350.003,350.003,200.003,300.003,142.861,596,105
2023-03-163,330.003,360.003,270.003,290.003,133.33996,135
2023-03-153,390.003,410.003,300.003,370.003,209.522,160,900
2023-03-143,350.003,390.003,240.003,260.003,104.76729,960
← NewerPage 15 of 21 · 1,246 trading daysOlder →

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.