Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6,510.00 | 6,900.00 | 6,510.00 | 6,680.00 | 6,361.91 | 1,014,323 |
| 2026-04-23 | 6,660.00 | 6,730.00 | 6,440.00 | 6,500.00 | 6,190.48 | 634,541 |
| 2026-04-22 | 6,700.00 | 6,810.00 | 6,660.00 | 6,660.00 | 6,342.86 | 437,177 |
| 2026-04-21 | 6,790.00 | 6,890.00 | 6,700.00 | 6,700.00 | 6,380.95 | 342,998 |
| 2026-04-20 | 6,800.00 | 6,830.00 | 6,710.00 | 6,770.00 | 6,447.62 | 311,940 |
| 2026-04-17 | 6,870.00 | 6,950.00 | 6,750.00 | 6,780.00 | 6,457.14 | 334,260 |
| 2026-04-16 | 6,940.00 | 6,950.00 | 6,710.00 | 6,820.00 | 6,495.24 | 790,085 |
| 2026-04-15 | 6,960.00 | 7,090.00 | 6,910.00 | 6,930.00 | 6,600.00 | 564,406 |
| 2026-04-14 | 7,100.00 | 7,100.00 | 6,900.00 | 6,940.00 | 6,609.52 | 470,550 |
| 2026-04-13 | 6,980.00 | 7,400.00 | 6,900.00 | 6,950.00 | 6,619.05 | 898,681 |
| 2026-04-10 | 7,090.00 | 7,490.00 | 7,070.00 | 7,110.00 | 6,771.43 | 1,204,650 |
| 2026-04-09 | 6,600.00 | 7,070.00 | 6,540.00 | 7,070.00 | 6,733.33 | 3,004,178 |
| 2026-04-08 | 6,330.00 | 6,640.00 | 6,320.00 | 6,610.00 | 6,295.24 | 971,337 |
| 2026-04-07 | 6,330.00 | 6,330.00 | 6,200.00 | 6,250.00 | 5,952.38 | 382,541 |
| 2026-04-06 | 6,320.00 | 6,420.00 | 6,250.00 | 6,250.00 | 5,952.38 | 300,767 |
| 2026-04-03 | 6,270.00 | 6,400.00 | 6,200.00 | 6,320.00 | 6,019.05 | 1,758,052 |
| 2026-04-02 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,000.00 | 4,134,320 |
| 2026-04-01 | 6,580.00 | 6,580.00 | 6,390.00 | 6,400.00 | 6,095.24 | 515,109 |
| 2026-03-31 | 6,510.00 | 6,580.00 | 6,390.00 | 6,400.00 | 6,095.24 | 667,628 |
| 2026-03-30 | 6,340.00 | 6,500.00 | 6,320.00 | 6,460.00 | 6,152.38 | 505,483 |
| 2026-03-27 | 6,160.00 | 6,500.00 | 6,130.00 | 6,460.00 | 6,152.38 | 1,329,746 |
| 2026-03-26 | 6,230.00 | 6,300.00 | 6,150.00 | 6,160.00 | 5,866.67 | 378,352 |
| 2026-03-25 | 6,050.00 | 6,290.00 | 5,900.00 | 6,230.00 | 5,933.33 | 868,230 |
| 2026-03-24 | 5,950.00 | 6,120.00 | 5,820.00 | 5,980.00 | 5,695.24 | 626,833 |
| 2026-03-23 | 6,000.00 | 6,050.00 | 5,700.00 | 5,740.00 | 5,466.67 | 1,139,845 |
| 2026-03-20 | 6,210.00 | 6,240.00 | 6,080.00 | 6,080.00 | 5,790.48 | 514,995 |
| 2026-03-19 | 6,100.00 | 6,320.00 | 6,100.00 | 6,250.00 | 5,952.38 | 590,797 |
| 2026-03-18 | 6,300.00 | 6,300.00 | 6,170.00 | 6,270.00 | 5,971.43 | 302,020 |
| 2026-03-17 | 6,390.00 | 6,390.00 | 6,200.00 | 6,270.00 | 5,971.43 | 384,673 |
| 2026-03-16 | 6,300.00 | 6,450.00 | 6,240.00 | 6,300.00 | 6,000.00 | 419,031 |
| 2026-03-13 | 6,200.00 | 6,470.00 | 6,000.00 | 6,300.00 | 6,000.00 | 1,218,314 |
| 2026-03-12 | 6,230.00 | 6,290.00 | 6,120.00 | 6,220.00 | 5,923.81 | 766,247 |
| 2026-03-11 | 6,100.00 | 6,340.00 | 6,080.00 | 6,280.00 | 5,980.95 | 814,939 |
| 2026-03-10 | 6,090.00 | 6,220.00 | 5,930.00 | 6,100.00 | 5,809.52 | 1,009,609 |
| 2026-03-09 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,809.52 | 462,041 |
| 2026-03-06 | 6,600.00 | 6,690.00 | 6,540.00 | 6,550.00 | 6,238.10 | 567,014 |
| 2026-03-05 | 6,710.00 | 6,820.00 | 6,630.00 | 6,690.00 | 6,371.43 | 503,583 |
| 2026-03-04 | 6,730.00 | 6,890.00 | 6,390.00 | 6,690.00 | 6,371.43 | 1,048,961 |
| 2026-03-03 | 6,900.00 | 7,050.00 | 6,740.00 | 6,760.00 | 6,438.10 | 948,988 |
| 2026-03-02 | 6,740.00 | 7,070.00 | 6,740.00 | 6,900.00 | 6,571.43 | 1,484,342 |
| 2026-02-27 | 7,340.00 | 7,370.00 | 7,170.00 | 7,180.00 | 6,838.10 | 891,288 |
| 2026-02-26 | 7,530.00 | 7,530.00 | 7,350.00 | 7,380.00 | 7,028.57 | 515,951 |
| 2026-02-25 | 7,610.00 | 7,610.00 | 7,440.00 | 7,480.00 | 7,123.81 | 538,756 |
| 2026-02-24 | 7,650.00 | 7,840.00 | 7,560.00 | 7,600.00 | 7,238.10 | 724,543 |
| 2026-02-23 | 7,650.00 | 7,670.00 | 7,570.00 | 7,640.00 | 7,276.19 | 566,655 |
| 2026-02-13 | 7,500.00 | 7,650.00 | 7,500.00 | 7,530.00 | 7,171.43 | 433,503 |
| 2026-02-12 | 7,590.00 | 7,640.00 | 7,480.00 | 7,600.00 | 7,238.10 | 431,363 |
| 2026-02-11 | 7,440.00 | 7,680.00 | 7,270.00 | 7,460.00 | 7,104.76 | 822,505 |
| 2026-02-10 | 7,630.00 | 7,630.00 | 7,200.00 | 7,440.00 | 7,085.71 | 518,265 |
| 2026-02-09 | 7,510.00 | 7,640.00 | 7,500.00 | 7,600.00 | 7,238.10 | 295,615 |
| 2026-02-06 | 7,730.00 | 7,730.00 | 7,400.00 | 7,510.00 | 7,152.38 | 695,179 |
| 2026-02-05 | 7,770.00 | 7,860.00 | 7,680.00 | 7,700.00 | 7,333.33 | 680,931 |
| 2026-02-04 | 7,700.00 | 7,810.00 | 7,690.00 | 7,710.00 | 7,342.86 | 862,366 |
| 2026-02-03 | 7,960.00 | 7,960.00 | 7,700.00 | 7,790.00 | 7,419.05 | 876,768 |
| 2026-02-02 | 7,900.00 | 7,950.00 | 7,710.00 | 7,880.00 | 7,504.76 | 1,105,706 |
| 2026-01-30 | 7,350.00 | 7,820.00 | 7,270.00 | 7,820.00 | 7,447.62 | 1,869,754 |
| 2026-01-29 | 7,290.00 | 7,340.00 | 7,220.00 | 7,310.00 | 6,961.91 | 368,450 |
| 2026-01-28 | 7,270.00 | 7,330.00 | 7,060.00 | 7,290.00 | 6,942.86 | 604,029 |
| 2026-01-27 | 7,150.00 | 7,190.00 | 7,020.00 | 7,100.00 | 6,761.91 | 791,082 |
| 2026-01-26 | 7,350.00 | 7,390.00 | 7,060.00 | 7,110.00 | 6,771.43 | 796,560 |
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.