Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 6,480.00 | 6,500.00 | 6,300.00 | 6,440.00 | 6,133.33 | 57,750 |
| 2022-09-15 | 6,800.00 | 6,800.00 | 6,470.00 | 6,480.00 | 6,171.43 | 150,780 |
| 2022-09-14 | 6,250.00 | 6,500.00 | 6,250.00 | 6,480.00 | 6,171.43 | 72,765 |
| 2022-09-13 | 6,300.00 | 6,580.00 | 6,300.00 | 6,560.00 | 6,247.62 | 43,995 |
| 2022-09-12 | 6,610.00 | 6,790.00 | 6,610.00 | 6,620.00 | 6,304.76 | 89,040 |
| 2022-09-09 | 6,840.00 | 6,840.00 | 6,490.00 | 6,620.00 | 6,304.76 | 83,370 |
| 2022-09-08 | 7,090.00 | 7,090.00 | 6,650.00 | 6,650.00 | 6,333.33 | 94,080 |
| 2022-09-07 | 7,110.00 | 7,110.00 | 6,900.00 | 6,900.00 | 6,571.43 | 142,905 |
| 2022-09-06 | 7,150.00 | 7,180.00 | 7,020.00 | 7,110.00 | 6,771.43 | 70,560 |
| 2022-09-05 | 7,170.00 | 7,290.00 | 7,110.00 | 7,110.00 | 6,771.43 | 70,980 |
| 2022-08-31 | 7,210.00 | 7,250.00 | 7,100.00 | 7,140.00 | 6,800.00 | 145,110 |
| 2022-08-30 | 7,290.00 | 7,380.00 | 7,100.00 | 7,200.00 | 6,857.14 | 81,585 |
| 2022-08-29 | 7,080.00 | 7,390.00 | 7,080.00 | 7,150.00 | 6,809.52 | 99,015 |
| 2022-08-26 | 7,710.00 | 7,750.00 | 7,530.00 | 7,530.00 | 7,171.43 | 241,080 |
| 2022-08-25 | 7,890.00 | 7,990.00 | 7,750.00 | 7,750.00 | 7,380.95 | 215,250 |
| 2022-08-24 | 8,100.00 | 8,100.00 | 7,900.00 | 7,920.00 | 7,542.86 | 124,635 |
| 2022-08-23 | 8,170.00 | 8,170.00 | 7,900.00 | 8,000.00 | 7,619.05 | 517,440 |
| 2022-08-22 | 7,250.00 | 7,710.00 | 7,150.00 | 7,710.00 | 7,342.86 | 403,515 |
| 2022-08-19 | 7,210.00 | 7,230.00 | 7,100.00 | 7,210.00 | 6,866.67 | 102,585 |
| 2022-08-18 | 7,200.00 | 7,280.00 | 7,100.00 | 7,210.00 | 6,866.67 | 125,895 |
| 2022-08-17 | 7,200.00 | 7,330.00 | 7,130.00 | 7,130.00 | 6,790.48 | 153,510 |
| 2022-08-16 | 7,150.00 | 7,150.00 | 7,010.00 | 7,090.00 | 6,752.38 | 139,020 |
| 2022-08-15 | 7,340.00 | 7,350.00 | 7,100.00 | 7,150.00 | 6,809.52 | 91,350 |
| 2022-08-12 | 7,250.00 | 7,300.00 | 7,010.00 | 7,290.00 | 6,942.86 | 71,505 |
| 2022-08-11 | 7,500.00 | 7,500.00 | 7,000.00 | 7,250.00 | 6,904.76 | 235,200 |
| 2022-08-10 | 7,400.00 | 7,490.00 | 7,360.00 | 7,430.00 | 7,076.19 | 171,675 |
| 2022-08-09 | 7,380.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,047.62 | 206,010 |
| 2022-08-08 | 7,380.00 | 7,390.00 | 7,250.00 | 7,300.00 | 6,952.38 | 173,460 |
| 2022-08-05 | 7,100.00 | 7,200.00 | 6,900.00 | 7,200.00 | 6,857.14 | 166,740 |
| 2022-08-04 | 7,250.00 | 7,250.00 | 7,050.00 | 7,080.00 | 6,742.86 | 142,485 |
| 2022-08-03 | 7,000.00 | 7,100.00 | 6,900.00 | 7,050.00 | 6,714.29 | 168,840 |
| 2022-08-02 | 6,850.00 | 7,140.00 | 6,770.00 | 7,000.00 | 6,666.67 | 408,660 |
| 2022-08-01 | 6,500.00 | 6,800.00 | 6,500.00 | 6,790.00 | 6,466.67 | 251,580 |
| 2022-07-29 | 6,590.00 | 6,650.00 | 6,450.00 | 6,460.00 | 6,152.38 | 84,315 |
| 2022-07-28 | 6,470.00 | 6,650.00 | 6,470.00 | 6,520.00 | 6,209.52 | 84,945 |
| 2022-07-27 | 6,440.00 | 6,550.00 | 6,370.00 | 6,430.00 | 6,123.81 | 44,205 |
| 2022-07-26 | 6,540.00 | 6,590.00 | 6,500.00 | 6,500.00 | 6,190.48 | 77,175 |
| 2022-07-25 | 6,520.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,190.48 | 47,250 |
| 2022-07-22 | 6,750.00 | 6,750.00 | 6,500.00 | 6,580.00 | 6,266.67 | 300,510 |
| 2022-07-21 | 6,970.00 | 6,970.00 | 6,730.00 | 6,750.00 | 6,428.57 | 1,344,735 |
| 2022-07-20 | 6,850.00 | 7,070.00 | 6,850.00 | 6,870.00 | 6,542.86 | 1,894,525 |
| 2022-07-19 | 6,720.00 | 6,900.00 | 6,700.00 | 6,840.00 | 6,514.29 | 84,210 |
| 2022-07-18 | 6,850.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,571.43 | 92,505 |
| 2022-07-15 | 6,850.00 | 6,960.00 | 6,800.00 | 6,850.00 | 6,523.81 | 109,620 |
| 2022-07-14 | 6,950.00 | 7,070.00 | 6,810.00 | 6,840.00 | 6,514.29 | 169,890 |
| 2022-07-13 | 7,460.00 | 7,460.00 | 7,000.00 | 7,050.00 | 6,714.29 | 67,830 |
| 2022-07-12 | 6,900.00 | 7,040.00 | 6,900.00 | 6,980.00 | 6,647.62 | 4,399,318 |
| 2022-07-11 | 6,870.00 | 7,030.00 | 6,800.00 | 6,980.00 | 6,647.62 | 174,405 |
| 2022-07-08 | 6,760.00 | 6,860.00 | 6,680.00 | 6,750.00 | 6,428.57 | 114,345 |
| 2022-07-07 | 6,600.00 | 6,730.00 | 6,500.00 | 6,720.00 | 6,400.00 | 163,275 |
| 2022-07-06 | 6,600.00 | 6,670.00 | 6,530.00 | 6,670.00 | 6,352.38 | 85,050 |
| 2022-07-05 | 6,730.00 | 6,730.00 | 6,560.00 | 6,670.00 | 6,352.38 | 57,435 |
| 2022-07-04 | 6,530.00 | 6,740.00 | 6,530.00 | 6,660.00 | 6,342.86 | 127,050 |
| 2022-07-01 | 6,060.00 | 6,530.00 | 6,060.00 | 6,530.00 | 6,219.05 | 154,665 |
| 2022-06-30 | 6,630.00 | 6,990.00 | 6,350.00 | 6,350.00 | 6,047.62 | 193,830 |
| 2022-06-29 | 6,700.00 | 6,820.00 | 6,550.00 | 6,630.00 | 6,314.29 | 129,255 |
| 2022-06-28 | 6,710.00 | 7,110.00 | 6,700.00 | 6,900.00 | 6,571.43 | 355,635 |
| 2022-06-27 | 6,250.00 | 6,650.00 | 6,250.00 | 6,650.00 | 6,333.33 | 2,349,375 |
| 2022-06-24 | 5,900.00 | 6,220.00 | 5,900.00 | 6,220.00 | 5,923.81 | 322,140 |
| 2022-06-23 | 5,790.00 | 5,840.00 | 5,570.00 | 5,820.00 | 5,542.86 | 173,040 |
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.