Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,350.00 | 8,580.00 | 8,300.00 | 8,490.00 | 8,085.71 | 1,226,059 |
| 2025-10-28 | 8,300.00 | 8,350.00 | 8,000.00 | 8,220.00 | 7,828.57 | 1,546,951 |
| 2025-10-27 | 8,450.00 | 8,510.00 | 8,300.00 | 8,300.00 | 7,904.76 | 751,246 |
| 2025-10-24 | 8,500.00 | 8,500.00 | 8,230.00 | 8,380.00 | 7,980.95 | 969,457 |
| 2025-10-23 | 8,510.00 | 8,830.00 | 8,460.00 | 8,460.00 | 8,057.14 | 1,405,334 |
| 2025-10-22 | 8,460.00 | 8,500.00 | 8,100.00 | 8,470.00 | 8,066.67 | 1,382,222 |
| 2025-10-21 | 8,900.00 | 8,900.00 | 8,360.00 | 8,420.00 | 8,019.05 | 3,523,863 |
| 2025-10-20 | 9,430.00 | 9,600.00 | 8,980.00 | 8,980.00 | 8,552.38 | 2,255,039 |
| 2025-10-17 | 9,880.00 | 9,880.00 | 9,650.00 | 9,650.00 | 9,190.48 | 2,275,033 |
| 2025-10-16 | 10,050.00 | 10,200.00 | 9,760.00 | 9,880.00 | 9,409.52 | 2,092,037 |
| 2025-10-15 | 10,000.00 | 10,250.00 | 9,800.00 | 9,920.00 | 9,447.62 | 2,007,344 |
| 2025-10-14 | 9,330.00 | 9,760.00 | 9,060.00 | 9,760.00 | 9,295.24 | 4,751,875 |
| 2025-10-13 | 8,910.00 | 9,180.00 | 8,840.00 | 9,130.00 | 8,695.24 | 2,088,831 |
| 2025-10-10 | 9,100.00 | 9,330.00 | 9,100.00 | 9,110.00 | 8,676.19 | 1,243,389 |
| 2025-10-09 | 9,050.00 | 9,260.00 | 9,020.00 | 9,080.00 | 8,647.62 | 948,959 |
| 2025-10-08 | 9,190.00 | 9,270.00 | 8,850.00 | 8,970.00 | 8,542.86 | 1,545,237 |
| 2025-10-07 | 9,300.00 | 9,400.00 | 9,000.00 | 9,010.00 | 8,580.95 | 991,416 |
| 2025-10-06 | 8,910.00 | 9,350.00 | 8,760.00 | 9,350.00 | 8,904.76 | 1,376,567 |
| 2025-10-03 | 9,100.00 | 9,170.00 | 8,710.00 | 8,750.00 | 8,333.33 | 3,559,198 |
| 2025-10-02 | 9,670.00 | 9,670.00 | 9,100.00 | 9,170.00 | 8,733.33 | 1,387,624 |
| 2025-10-01 | 9,600.00 | 9,740.00 | 9,460.00 | 9,670.00 | 9,209.52 | 766,995 |
| 2025-09-30 | 9,950.00 | 9,950.00 | 9,300.00 | 9,590.00 | 9,133.33 | 3,225,980 |
| 2025-09-29 | 10,300.00 | 10,300.00 | 9,930.00 | 9,950.00 | 9,476.19 | 2,176,940 |
| 2025-09-26 | 10,400.00 | 10,450.00 | 10,100.00 | 10,200.00 | 9,714.29 | 1,704,803 |
| 2025-09-25 | 10,500.00 | 10,600.00 | 10,350.00 | 10,350.00 | 9,857.14 | 1,516,824 |
| 2025-09-24 | 10,100.00 | 10,350.00 | 9,980.00 | 10,350.00 | 9,857.14 | 1,606,585 |
| 2025-09-23 | 10,150.00 | 10,300.00 | 10,000.00 | 10,150.00 | 9,666.67 | 833,758 |
| 2025-09-22 | 10,250.00 | 10,300.00 | 9,980.00 | 10,150.00 | 9,666.67 | 2,022,635 |
| 2025-09-19 | 10,100.00 | 10,400.00 | 10,100.00 | 10,250.00 | 9,761.91 | 1,338,377 |
| 2025-09-18 | 10,300.00 | 10,400.00 | 10,000.00 | 10,200.00 | 9,714.29 | 2,068,690 |
| 2025-09-17 | 10,300.00 | 10,700.00 | 10,050.00 | 10,250.00 | 9,761.91 | 2,106,164 |
| 2025-09-16 | 10,750.00 | 10,750.00 | 10,150.00 | 10,300.00 | 9,809.52 | 2,174,828 |
| 2025-09-15 | 10,650.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,142.86 | 1,701,397 |
| 2025-09-12 | 10,700.00 | 10,950.00 | 10,550.00 | 10,550.00 | 10,047.62 | 1,641,494 |
| 2025-09-11 | 10,400.00 | 10,750.00 | 9,900.00 | 10,500.00 | 10,000.00 | 2,994,767 |
| 2025-09-10 | 11,000.00 | 11,000.00 | 10,250.00 | 10,550.00 | 10,047.62 | 4,511,576 |
| 2025-09-09 | 11,550.00 | 11,700.00 | 10,950.00 | 10,950.00 | 10,428.57 | 6,894,627 |
| 2025-09-08 | 11,400.00 | 12,150.00 | 11,350.00 | 11,750.00 | 11,190.48 | 6,808,907 |
| 2025-09-05 | 10,950.00 | 11,400.00 | 10,600.00 | 11,400.00 | 10,857.14 | 8,078,747 |
| 2025-09-04 | 11,050.00 | 11,300.00 | 10,700.00 | 10,700.00 | 10,190.48 | 3,388,194 |
| 2025-09-03 | 10,600.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,380.95 | 2,934,752 |
| 2025-08-29 | 11,150.00 | 11,150.00 | 10,550.00 | 10,600.00 | 10,095.24 | 3,112,710 |
| 2025-08-28 | 10,400.00 | 10,700.00 | 10,200.00 | 10,550.00 | 10,047.62 | 2,763,146 |
| 2025-08-27 | 10,600.00 | 10,800.00 | 10,100.00 | 10,300.00 | 9,809.52 | 3,371,328 |
| 2025-08-26 | 9,910.00 | 10,400.00 | 9,910.00 | 10,400.00 | 9,904.76 | 2,637,411 |
| 2025-08-25 | 11,000.00 | 11,000.00 | 9,900.00 | 10,100.00 | 9,619.05 | 4,130,796 |
| 2025-08-22 | 9,500.00 | 10,400.00 | 9,300.00 | 10,400.00 | 9,904.76 | 6,404,268 |
| 2025-08-21 | 10,200.00 | 10,250.00 | 9,700.00 | 9,730.00 | 9,266.67 | 5,922,324 |
| 2025-08-20 | 10,950.00 | 10,950.00 | 10,250.00 | 10,250.00 | 9,761.91 | 10,945,252 |
| 2025-08-19 | 11,250.00 | 11,250.00 | 10,900.00 | 11,000.00 | 10,476.19 | 5,541,098 |
| 2025-08-18 | 10,800.00 | 11,300.00 | 10,800.00 | 11,000.00 | 10,476.19 | 3,705,835 |
| 2025-08-15 | 11,350.00 | 11,350.00 | 10,300.00 | 10,800.00 | 10,285.72 | 7,461,044 |
| 2025-08-14 | 11,200.00 | 11,200.00 | 10,700.00 | 11,050.00 | 10,523.81 | 7,837,690 |
| 2025-08-13 | 9,850.00 | 10,500.00 | 9,850.00 | 10,500.00 | 10,000.00 | 7,034,231 |
| 2025-08-12 | 9,400.00 | 9,840.00 | 9,160.00 | 9,840.00 | 9,371.43 | 5,554,398 |
| 2025-08-11 | 9,290.00 | 9,900.00 | 9,280.00 | 9,350.00 | 8,904.76 | 3,705,490 |
| 2025-08-08 | 9,600.00 | 9,640.00 | 9,120.00 | 9,290.00 | 8,847.62 | 4,977,130 |
| 2025-08-07 | 9,490.00 | 9,500.00 | 9,080.00 | 9,500.00 | 9,047.62 | 5,384,892 |
| 2025-08-06 | 9,670.00 | 9,670.00 | 8,900.00 | 9,300.00 | 8,857.14 | 6,850,340 |
| 2025-08-05 | 9,120.00 | 9,120.00 | 8,040.00 | 9,120.00 | 8,685.71 | 16,909,535 |
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.