Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,295.24 | 62,895 |
| 2022-06-21 | 4,840.00 | 5,200.00 | 4,840.00 | 5,200.00 | 4,952.38 | 249,900 |
| 2022-06-20 | 5,500.00 | 5,500.00 | 5,190.00 | 5,190.00 | 4,942.86 | 217,560 |
| 2022-06-17 | 5,580.00 | 6,000.00 | 5,580.00 | 5,580.00 | 5,314.29 | 181,230 |
| 2022-06-16 | 6,440.00 | 6,440.00 | 6,000.00 | 6,000.00 | 5,714.29 | 2,917,950 |
| 2022-06-15 | 6,560.00 | 6,600.00 | 6,050.00 | 6,060.00 | 5,771.43 | 1,577,268 |
| 2022-06-14 | 6,250.00 | 6,690.00 | 6,250.00 | 6,500.00 | 6,190.48 | 120,855 |
| 2022-06-13 | 6,900.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,380.95 | 377,370 |
| 2022-06-10 | 7,330.00 | 7,330.00 | 7,200.00 | 7,200.00 | 6,857.14 | 87,255 |
| 2022-06-09 | 7,400.00 | 7,400.00 | 7,250.00 | 7,370.00 | 7,019.05 | 90,825 |
| 2022-06-08 | 7,030.00 | 7,310.00 | 7,030.00 | 7,250.00 | 6,904.76 | 154,455 |
| 2022-06-07 | 7,530.00 | 7,580.00 | 7,100.00 | 7,100.00 | 6,761.91 | 244,125 |
| 2022-06-06 | 7,780.00 | 7,780.00 | 7,560.00 | 7,580.00 | 7,219.05 | 106,155 |
| 2022-06-03 | 7,750.00 | 7,760.00 | 7,400.00 | 7,600.00 | 7,238.10 | 107,940 |
| 2022-06-02 | 7,720.00 | 7,890.00 | 7,650.00 | 7,770.00 | 7,400.00 | 194,880 |
| 2022-06-01 | 8,000.00 | 8,090.00 | 7,840.00 | 7,890.00 | 7,514.29 | 108,255 |
| 2022-05-31 | 8,120.00 | 8,120.00 | 7,900.00 | 8,000.00 | 7,619.05 | 191,730 |
| 2022-05-30 | 8,120.00 | 8,200.00 | 8,000.00 | 8,120.00 | 7,733.33 | 181,545 |
| 2022-05-27 | 8,200.00 | 8,200.00 | 7,950.00 | 8,120.00 | 7,733.33 | 85,365 |
| 2022-05-26 | 8,010.00 | 8,200.00 | 7,940.00 | 8,120.00 | 7,733.33 | 137,760 |
| 2022-05-25 | 7,930.00 | 7,930.00 | 7,620.00 | 7,930.00 | 7,552.38 | 3,130,302 |
| 2022-05-24 | 7,950.00 | 7,950.00 | 7,500.00 | 7,780.00 | 7,409.52 | 1,501,563 |
| 2022-05-23 | 7,830.00 | 8,040.00 | 7,700.00 | 7,710.00 | 7,342.86 | 71,925 |
| 2022-05-20 | 7,950.00 | 8,050.00 | 7,810.00 | 7,810.00 | 7,438.10 | 81,165 |
| 2022-05-19 | 7,990.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,571.43 | 84,315 |
| 2022-05-18 | 8,200.00 | 8,250.00 | 8,100.00 | 8,100.00 | 7,714.29 | 183,435 |
| 2022-05-17 | 7,250.00 | 8,020.00 | 7,250.00 | 8,020.00 | 7,638.10 | 197,085 |
| 2022-05-16 | 7,400.00 | 8,400.00 | 7,400.00 | 7,500.00 | 7,142.86 | 164,640 |
| 2022-05-13 | 8,450.00 | 8,450.00 | 7,860.00 | 7,860.00 | 7,485.71 | 191,520 |
| 2022-05-12 | 9,000.00 | 9,000.00 | 8,370.00 | 8,450.00 | 8,047.62 | 285,705 |
| 2022-05-11 | 9,100.00 | 9,120.00 | 8,880.00 | 9,000.00 | 8,571.43 | 104,370 |
| 2022-05-10 | 8,270.00 | 8,890.00 | 8,270.00 | 8,880.00 | 8,457.14 | 150,885 |
| 2022-05-09 | 9,180.00 | 9,500.00 | 8,890.00 | 8,890.00 | 8,466.67 | 173,565 |
| 2022-05-06 | 9,600.00 | 9,850.00 | 9,500.00 | 9,550.00 | 9,095.24 | 93,240 |
| 2022-05-05 | 9,970.00 | 10,100.00 | 9,610.00 | 9,800.00 | 9,333.33 | 121,485 |
| 2022-05-04 | 10,550.00 | 10,550.00 | 9,950.00 | 9,970.00 | 9,495.24 | 211,785 |
| 2022-04-29 | 10,550.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,047.62 | 125,055 |
| 2022-04-28 | 10,500.00 | 11,100.00 | 10,350.00 | 10,500.00 | 10,000.00 | 128,310 |
| 2022-04-27 | 10,100.00 | 10,550.00 | 9,900.00 | 10,500.00 | 10,000.00 | 239,295 |
| 2022-04-26 | 8,700.00 | 9,900.00 | 8,700.00 | 9,900.00 | 9,428.57 | 274,890 |
| 2022-04-25 | 9,970.00 | 10,200.00 | 9,260.00 | 9,260.00 | 8,819.05 | 195,195 |
| 2022-04-22 | 10,050.00 | 10,150.00 | 9,140.00 | 9,950.00 | 9,476.19 | 280,980 |
| 2022-04-21 | 9,150.00 | 10,000.00 | 9,140.00 | 9,820.00 | 9,352.38 | 598,815 |
| 2022-04-20 | 9,140.00 | 9,830.00 | 9,140.00 | 9,820.00 | 9,352.38 | 715,260 |
| 2022-04-19 | 10,100.00 | 10,550.00 | 9,820.00 | 9,820.00 | 9,352.38 | 563,010 |
| 2022-04-18 | 11,300.00 | 11,350.00 | 10,550.00 | 10,550.00 | 10,047.62 | 382,200 |
| 2022-04-15 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 10,761.91 | 270,585 |
| 2022-04-14 | 11,800.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,047.62 | 239,505 |
| 2022-04-13 | 11,100.00 | 11,500.00 | 11,100.00 | 11,450.00 | 10,904.76 | 635,670 |
| 2022-04-12 | 11,750.00 | 12,000.00 | 11,000.00 | 11,400.00 | 10,857.14 | 627,165 |
| 2022-04-08 | 12,450.00 | 12,450.00 | 11,750.00 | 11,750.00 | 11,190.48 | 439,425 |
| 2022-04-07 | 12,250.00 | 12,500.00 | 12,150.00 | 12,150.00 | 11,571.43 | 429,870 |
| 2022-04-06 | 12,700.00 | 12,700.00 | 12,400.00 | 12,450.00 | 11,857.14 | 468,930 |
| 2022-04-05 | 12,650.00 | 12,850.00 | 12,550.00 | 12,700.00 | 12,095.24 | 520,485 |
| 2022-04-04 | 13,000.00 | 13,100.00 | 12,800.00 | 12,850.00 | 12,238.10 | 532,665 |
| 2022-04-01 | 12,600.00 | 13,100.00 | 12,000.00 | 12,950.00 | 12,333.33 | 729,855 |
| 2022-03-31 | 13,000.00 | 13,450.00 | 12,600.00 | 12,650.00 | 12,047.62 | 475,335 |
| 2022-03-30 | 13,500.00 | 13,900.00 | 13,000.00 | 13,000.00 | 12,380.95 | 1,064,910 |
| 2022-03-29 | 13,400.00 | 13,950.00 | 13,250.00 | 13,900.00 | 13,238.10 | 1,030,155 |
| 2022-03-28 | 13,750.00 | 13,950.00 | 13,400.00 | 13,500.00 | 12,857.14 | 780,675 |
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.