Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7,620.00 | 7,620.00 | 7,350.00 | 7,350.00 | 7,000.00 | 641,408 |
| 2026-01-22 | 7,150.00 | 7,610.00 | 7,150.00 | 7,610.00 | 7,247.62 | 1,134,046 |
| 2026-01-21 | 7,400.00 | 7,430.00 | 7,100.00 | 7,120.00 | 6,780.95 | 892,471 |
| 2026-01-20 | 7,580.00 | 7,630.00 | 7,400.00 | 7,400.00 | 7,047.62 | 945,961 |
| 2026-01-19 | 7,540.00 | 7,600.00 | 7,510.00 | 7,550.00 | 7,190.48 | 568,470 |
| 2026-01-16 | 7,680.00 | 7,720.00 | 7,550.00 | 7,560.00 | 7,200.00 | 728,856 |
| 2026-01-15 | 7,530.00 | 7,700.00 | 7,530.00 | 7,680.00 | 7,314.29 | 882,392 |
| 2026-01-14 | 7,650.00 | 7,790.00 | 7,530.00 | 7,530.00 | 7,171.43 | 1,360,973 |
| 2026-01-13 | 7,940.00 | 7,990.00 | 7,800.00 | 7,850.00 | 7,476.19 | 1,074,394 |
| 2026-01-12 | 7,660.00 | 7,860.00 | 7,310.00 | 7,790.00 | 7,419.05 | 1,434,049 |
| 2026-01-09 | 8,100.00 | 8,100.00 | 7,600.00 | 7,660.00 | 7,295.24 | 1,456,437 |
| 2026-01-08 | 8,280.00 | 8,280.00 | 8,050.00 | 8,090.00 | 7,704.76 | 1,107,701 |
| 2026-01-07 | 8,130.00 | 8,220.00 | 8,110.00 | 8,200.00 | 7,809.52 | 457,497 |
| 2026-01-06 | 8,150.00 | 8,190.00 | 8,000.00 | 8,130.00 | 7,742.86 | 611,602 |
| 2026-01-05 | 8,220.00 | 8,300.00 | 8,100.00 | 8,150.00 | 7,761.91 | 438,993 |
| 2025-12-31 | 8,340.00 | 8,360.00 | 8,200.00 | 8,210.00 | 7,819.05 | 513,724 |
| 2025-12-30 | 8,370.00 | 8,390.00 | 8,260.00 | 8,320.00 | 7,923.81 | 609,861 |
| 2025-12-29 | 8,310.00 | 8,460.00 | 8,310.00 | 8,350.00 | 7,952.38 | 564,456 |
| 2025-12-26 | 8,330.00 | 8,450.00 | 8,020.00 | 8,440.00 | 8,038.10 | 1,270,320 |
| 2025-12-25 | 8,730.00 | 8,850.00 | 8,450.00 | 8,450.00 | 8,047.62 | 1,378,776 |
| 2025-12-24 | 8,760.00 | 8,900.00 | 8,700.00 | 8,780.00 | 8,361.91 | 543,339 |
| 2025-12-23 | 8,880.00 | 8,950.00 | 8,690.00 | 8,750.00 | 8,333.33 | 968,534 |
| 2025-12-22 | 8,740.00 | 8,880.00 | 8,740.00 | 8,880.00 | 8,457.14 | 783,799 |
| 2025-12-19 | 8,880.00 | 8,880.00 | 8,640.00 | 8,680.00 | 8,266.67 | 609,225 |
| 2025-12-18 | 8,780.00 | 8,810.00 | 8,690.00 | 8,750.00 | 8,333.33 | 288,889 |
| 2025-12-17 | 8,860.00 | 8,880.00 | 8,720.00 | 8,770.00 | 8,352.38 | 427,771 |
| 2025-12-16 | 8,420.00 | 8,980.00 | 8,350.00 | 8,850.00 | 8,428.57 | 933,246 |
| 2025-12-15 | 8,550.00 | 8,640.00 | 8,360.00 | 8,430.00 | 8,028.57 | 944,480 |
| 2025-12-12 | 9,030.00 | 9,190.00 | 8,540.00 | 8,560.00 | 8,152.38 | 2,128,286 |
| 2025-12-11 | 9,200.00 | 9,210.00 | 9,020.00 | 9,060.00 | 8,628.57 | 918,382 |
| 2025-12-10 | 8,980.00 | 9,500.00 | 8,920.00 | 9,200.00 | 8,761.91 | 1,624,997 |
| 2025-12-09 | 8,860.00 | 9,160.00 | 8,750.00 | 8,900.00 | 8,476.19 | 1,977,515 |
| 2025-12-08 | 9,090.00 | 9,090.00 | 8,810.00 | 8,900.00 | 8,476.19 | 1,375,572 |
| 2025-12-05 | 9,300.00 | 9,300.00 | 9,000.00 | 9,060.00 | 8,628.57 | 3,139,390 |
| 2025-12-04 | 8,280.00 | 8,790.00 | 8,270.00 | 8,790.00 | 8,371.43 | 1,355,519 |
| 2025-12-03 | 8,130.00 | 8,250.00 | 8,080.00 | 8,220.00 | 7,828.57 | 707,307 |
| 2025-12-02 | 8,280.00 | 8,280.00 | 8,050.00 | 8,110.00 | 7,723.81 | 625,241 |
| 2025-12-01 | 8,000.00 | 8,470.00 | 8,000.00 | 8,250.00 | 7,857.14 | 1,480,139 |
| 2025-11-28 | 8,090.00 | 8,090.00 | 7,900.00 | 7,970.00 | 7,590.48 | 486,377 |
| 2025-11-27 | 8,100.00 | 8,140.00 | 8,020.00 | 8,080.00 | 7,695.24 | 408,637 |
| 2025-11-26 | 7,900.00 | 8,080.00 | 7,900.00 | 8,050.00 | 7,666.67 | 440,951 |
| 2025-11-25 | 8,060.00 | 8,130.00 | 7,800.00 | 7,920.00 | 7,542.86 | 931,617 |
| 2025-11-24 | 8,200.00 | 8,200.00 | 8,050.00 | 8,050.00 | 7,666.67 | 322,754 |
| 2025-11-21 | 8,010.00 | 8,300.00 | 7,980.00 | 8,100.00 | 7,714.29 | 899,868 |
| 2025-11-20 | 8,080.00 | 8,140.00 | 8,000.00 | 8,000.00 | 7,619.05 | 466,874 |
| 2025-11-19 | 8,200.00 | 8,210.00 | 8,050.00 | 8,080.00 | 7,695.24 | 678,884 |
| 2025-11-18 | 8,250.00 | 8,330.00 | 8,150.00 | 8,160.00 | 7,771.43 | 552,718 |
| 2025-11-17 | 8,080.00 | 8,300.00 | 8,080.00 | 8,250.00 | 7,857.14 | 697,171 |
| 2025-11-14 | 8,030.00 | 8,140.00 | 8,030.00 | 8,060.00 | 7,676.19 | 741,780 |
| 2025-11-13 | 8,220.00 | 8,220.00 | 8,020.00 | 8,020.00 | 7,638.10 | 531,964 |
| 2025-11-12 | 7,850.00 | 8,200.00 | 7,850.00 | 8,200.00 | 7,809.52 | 742,114 |
| 2025-11-11 | 7,850.00 | 7,950.00 | 7,810.00 | 7,900.00 | 7,523.81 | 366,093 |
| 2025-11-10 | 7,980.00 | 8,020.00 | 7,840.00 | 7,850.00 | 7,476.19 | 558,901 |
| 2025-11-07 | 8,290.00 | 8,290.00 | 7,900.00 | 7,970.00 | 7,590.48 | 907,350 |
| 2025-11-06 | 8,210.00 | 8,300.00 | 8,170.00 | 8,270.00 | 7,876.19 | 658,513 |
| 2025-11-05 | 8,390.00 | 8,420.00 | 8,260.00 | 8,270.00 | 7,876.19 | 348,270 |
| 2025-11-04 | 8,000.00 | 8,440.00 | 7,700.00 | 8,390.00 | 7,990.48 | 1,605,026 |
| 2025-11-03 | 8,340.00 | 8,450.00 | 8,000.00 | 8,000.00 | 7,619.05 | 1,126,282 |
| 2025-10-31 | 8,630.00 | 8,630.00 | 8,310.00 | 8,310.00 | 7,914.29 | 736,386 |
| 2025-10-30 | 8,520.00 | 8,630.00 | 8,470.00 | 8,580.00 | 8,171.43 | 1,049,258 |
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.