Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,800.00 | 4,830.00 | 4,720.00 | 4,720.00 | 4,720.00 | 319,200 |
| 2026-07-21 | 4,840.00 | 4,970.00 | 4,800.00 | 4,800.00 | 4,800.00 | 368,100 |
| 2026-07-20 | 5,020.00 | 5,020.00 | 4,830.00 | 4,840.00 | 4,840.00 | 290,900 |
| 2026-07-17 | 4,920.00 | 5,170.00 | 4,920.00 | 5,020.00 | 5,020.00 | 483,400 |
| 2026-07-16 | 4,990.00 | 5,000.00 | 4,810.00 | 5,000.00 | 5,000.00 | 322,300 |
| 2026-07-15 | 5,040.00 | 5,070.00 | 4,930.00 | 4,990.00 | 4,990.00 | 274,600 |
| 2026-07-14 | 5,090.00 | 5,090.00 | 5,010.00 | 5,030.00 | 5,030.00 | 408,000 |
| 2026-07-13 | 5,140.00 | 5,300.00 | 5,050.00 | 5,060.00 | 5,060.00 | 230,400 |
| 2026-07-10 | 5,020.00 | 5,400.00 | 5,020.00 | 5,150.00 | 5,150.00 | 543,100 |
| 2026-07-09 | 5,050.00 | 5,210.00 | 5,010.00 | 5,070.00 | 5,070.00 | 665,300 |
| 2026-07-08 | 5,100.00 | 5,180.00 | 4,950.00 | 5,160.00 | 5,160.00 | 582,600 |
| 2026-07-07 | 5,200.00 | 5,230.00 | 5,090.00 | 5,130.00 | 5,130.00 | 379,800 |
| 2026-07-06 | 5,250.00 | 5,280.00 | 5,020.00 | 5,240.00 | 5,240.00 | 886,900 |
| 2026-07-03 | 5,370.00 | 5,400.00 | 5,230.00 | 5,250.00 | 5,250.00 | 454,700 |
| 2026-07-02 | 5,440.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,400.00 | 151,400 |
| 2026-07-01 | 5,420.00 | 5,470.00 | 5,400.00 | 5,440.00 | 5,440.00 | 141,000 |
| 2026-06-30 | 5,470.00 | 5,470.00 | 5,400.00 | 5,420.00 | 5,420.00 | 160,700 |
| 2026-06-29 | 5,470.00 | 5,470.00 | 5,420.00 | 5,430.00 | 5,430.00 | 176,800 |
| 2026-06-26 | 5,430.00 | 5,480.00 | 5,430.00 | 5,440.00 | 5,440.00 | 134,300 |
| 2026-06-25 | 5,410.00 | 5,530.00 | 5,410.00 | 5,430.00 | 5,430.00 | 158,500 |
| 2026-06-24 | 5,428.57 | 5,514.29 | 5,371.43 | 5,428.57 | 5,428.57 | 384,719 |
| 2026-06-23 | 5,580.95 | 5,619.05 | 5,428.57 | 5,428.57 | 5,428.57 | 648,584 |
| 2026-06-22 | 5,638.10 | 5,800.00 | 5,561.91 | 5,580.95 | 5,580.95 | 530,039 |
| 2026-06-19 | 5,704.76 | 5,761.91 | 5,619.05 | 5,638.10 | 5,638.10 | 344,714 |
| 2026-06-18 | 5,780.95 | 5,780.95 | 5,695.24 | 5,695.24 | 5,695.24 | 361,829 |
| 2026-06-17 | 5,771.43 | 5,885.71 | 5,752.38 | 5,761.91 | 5,761.91 | 332,429 |
| 2026-06-16 | 5,714.29 | 5,780.95 | 5,695.24 | 5,752.38 | 5,752.38 | 449,399 |
| 2026-06-15 | 5,695.24 | 5,733.33 | 5,647.62 | 5,685.71 | 5,685.71 | 253,364 |
| 2026-06-12 | 5,657.14 | 5,742.86 | 5,638.10 | 5,647.62 | 5,647.62 | 382,094 |
| 2026-06-11 | 5,704.76 | 5,704.76 | 5,619.05 | 5,647.62 | 5,647.62 | 195,194 |
| 2026-06-10 | 5,647.62 | 5,809.52 | 5,647.62 | 5,714.29 | 5,714.29 | 428,714 |
| 2026-06-09 | 5,910.00 | 5,970.00 | 5,890.00 | 5,920.00 | 5,638.10 | 112,156 |
| 2026-06-08 | 6,000.00 | 6,050.00 | 5,890.00 | 5,910.00 | 5,628.57 | 316,219 |
| 2026-06-05 | 6,160.00 | 6,160.00 | 5,980.00 | 6,080.00 | 5,790.48 | 264,675 |
| 2026-06-04 | 6,070.00 | 6,140.00 | 5,950.00 | 6,100.00 | 5,809.52 | 311,009 |
| 2026-06-03 | 6,150.00 | 6,200.00 | 6,040.00 | 6,070.00 | 5,780.95 | 166,252 |
| 2026-06-02 | 5,970.00 | 6,350.00 | 5,970.00 | 6,150.00 | 5,857.14 | 1,071,336 |
| 2026-06-01 | 5,910.00 | 6,050.00 | 5,910.00 | 5,970.00 | 5,685.71 | 1,727,609 |
| 2026-05-29 | 5,900.00 | 6,030.00 | 5,880.00 | 5,880.00 | 5,600.00 | 327,431 |
| 2026-05-28 | 6,000.00 | 6,040.00 | 5,850.00 | 5,900.00 | 5,619.05 | 443,541 |
| 2026-05-27 | 6,060.00 | 6,060.00 | 5,990.00 | 6,000.00 | 5,714.29 | 233,354 |
| 2026-05-26 | 6,000.00 | 6,100.00 | 5,980.00 | 6,020.00 | 5,733.33 | 348,220 |
| 2026-05-25 | 6,000.00 | 6,060.00 | 5,980.00 | 6,000.00 | 5,714.29 | 191,702 |
| 2026-05-22 | 5,960.00 | 6,040.00 | 5,960.00 | 6,000.00 | 5,714.29 | 778,752 |
| 2026-05-21 | 5,970.00 | 5,990.00 | 5,910.00 | 5,950.00 | 5,666.67 | 458,765 |
| 2026-05-20 | 6,190.00 | 6,190.00 | 5,830.00 | 5,910.00 | 5,628.57 | 4,382,453 |
| 2026-05-19 | 6,270.00 | 6,300.00 | 6,190.00 | 6,190.00 | 5,895.24 | 487,671 |
| 2026-05-18 | 6,250.00 | 6,280.00 | 6,220.00 | 6,270.00 | 5,971.43 | 252,113 |
| 2026-05-15 | 6,300.00 | 6,360.00 | 6,230.00 | 6,250.00 | 5,952.38 | 545,840 |
| 2026-05-14 | 6,390.00 | 6,450.00 | 6,320.00 | 6,320.00 | 6,019.05 | 316,100 |
| 2026-05-13 | 6,370.00 | 6,430.00 | 6,370.00 | 6,380.00 | 6,076.19 | 327,048 |
| 2026-05-12 | 6,390.00 | 6,550.00 | 6,360.00 | 6,380.00 | 6,076.19 | 358,428 |
| 2026-05-11 | 6,330.00 | 6,460.00 | 6,310.00 | 6,360.00 | 6,057.14 | 457,826 |
| 2026-05-08 | 6,540.00 | 6,540.00 | 6,300.00 | 6,390.00 | 6,085.71 | 458,018 |
| 2026-05-07 | 6,610.00 | 6,650.00 | 6,500.00 | 6,510.00 | 6,200.00 | 391,790 |
| 2026-05-06 | 6,620.00 | 6,670.00 | 6,560.00 | 6,570.00 | 6,257.14 | 376,577 |
| 2026-05-05 | 6,700.00 | 6,700.00 | 6,510.00 | 6,600.00 | 6,285.71 | 354,366 |
| 2026-05-04 | 6,790.00 | 6,880.00 | 6,690.00 | 6,710.00 | 6,390.48 | 445,742 |
| 2026-04-29 | 6,680.00 | 6,790.00 | 6,620.00 | 6,670.00 | 6,352.38 | 337,524 |
| 2026-04-28 | 6,780.00 | 6,780.00 | 6,600.00 | 6,680.00 | 6,361.91 | 501,324 |
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.