Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,123.81 | 1,128,420 |
| 2025-08-01 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,600.00 | 1,943,927 |
| 2025-07-31 | 7,210.00 | 7,460.00 | 7,200.00 | 7,460.00 | 7,104.76 | 8,975,090 |
| 2025-07-30 | 6,990.00 | 7,000.00 | 6,700.00 | 6,980.00 | 6,647.62 | 3,174,683 |
| 2025-07-29 | 7,790.00 | 7,790.00 | 6,800.00 | 6,800.00 | 6,476.19 | 6,008,828 |
| 2025-07-28 | 7,300.00 | 7,310.00 | 7,090.00 | 7,310.00 | 6,961.91 | 7,716,559 |
| 2025-07-25 | 6,870.00 | 6,950.00 | 6,840.00 | 6,840.00 | 6,514.29 | 1,850,081 |
| 2025-07-24 | 6,890.00 | 7,180.00 | 6,820.00 | 6,870.00 | 6,542.86 | 3,352,075 |
| 2025-07-23 | 6,840.00 | 6,900.00 | 6,700.00 | 6,760.00 | 6,438.10 | 2,232,010 |
| 2025-07-22 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,476.19 | 1,907,334 |
| 2025-07-21 | 6,860.00 | 7,160.00 | 6,800.00 | 6,900.00 | 6,571.43 | 5,607,036 |
| 2025-07-18 | 6,710.00 | 6,940.00 | 6,550.00 | 6,700.00 | 6,380.95 | 3,748,884 |
| 2025-07-17 | 6,660.00 | 6,990.00 | 6,570.00 | 6,650.00 | 6,333.33 | 3,172,011 |
| 2025-07-16 | 6,300.00 | 6,600.00 | 6,260.00 | 6,600.00 | 6,285.71 | 3,044,917 |
| 2025-07-15 | 6,380.00 | 6,560.00 | 6,300.00 | 6,300.00 | 6,000.00 | 2,130,800 |
| 2025-07-14 | 6,250.00 | 6,320.00 | 6,100.00 | 6,320.00 | 6,019.05 | 1,870,889 |
| 2025-07-11 | 6,280.00 | 6,360.00 | 6,220.00 | 6,240.00 | 5,942.86 | 1,627,153 |
| 2025-07-10 | 6,270.00 | 6,370.00 | 6,220.00 | 6,230.00 | 5,933.33 | 1,171,029 |
| 2025-07-09 | 6,310.00 | 6,390.00 | 6,240.00 | 6,270.00 | 5,971.43 | 2,326,147 |
| 2025-07-08 | 6,160.00 | 6,310.00 | 6,150.00 | 6,230.00 | 5,933.33 | 1,414,061 |
| 2025-07-07 | 6,100.00 | 6,180.00 | 6,080.00 | 6,160.00 | 5,866.67 | 1,144,159 |
| 2025-07-04 | 6,070.00 | 6,180.00 | 6,050.00 | 6,100.00 | 5,809.52 | 847,000 |
| 2025-07-03 | 5,870.00 | 6,100.00 | 5,870.00 | 6,050.00 | 5,761.91 | 1,791,196 |
| 2025-07-02 | 6,040.00 | 6,080.00 | 6,030.00 | 6,080.00 | 5,790.48 | 793,271 |
| 2025-07-01 | 6,150.00 | 6,190.00 | 6,000.00 | 6,040.00 | 5,752.38 | 1,286,863 |
| 2025-06-30 | 6,140.00 | 6,200.00 | 6,100.00 | 6,130.00 | 5,838.10 | 531,029 |
| 2025-06-27 | 6,220.00 | 6,220.00 | 6,130.00 | 6,130.00 | 5,838.10 | 461,075 |
| 2025-06-26 | 6,100.00 | 6,290.00 | 6,030.00 | 6,170.00 | 5,876.19 | 1,441,058 |
| 2025-06-25 | 6,030.00 | 6,110.00 | 6,030.00 | 6,050.00 | 5,761.91 | 502,215 |
| 2025-06-24 | 6,080.00 | 6,110.00 | 6,010.00 | 6,030.00 | 5,742.86 | 1,005,186 |
| 2025-06-23 | 6,080.00 | 6,080.00 | 5,980.00 | 6,020.00 | 5,733.33 | 1,227,106 |
| 2025-06-20 | 6,090.00 | 6,170.00 | 6,080.00 | 6,090.00 | 5,800.00 | 754,726 |
| 2025-06-19 | 6,140.00 | 6,200.00 | 6,080.00 | 6,090.00 | 5,800.00 | 1,128,493 |
| 2025-06-18 | 6,200.00 | 6,230.00 | 6,130.00 | 6,180.00 | 5,885.71 | 646,360 |
| 2025-06-17 | 6,200.00 | 6,280.00 | 6,130.00 | 6,180.00 | 5,885.71 | 866,757 |
| 2025-06-16 | 6,050.00 | 6,200.00 | 6,000.00 | 6,190.00 | 5,895.24 | 772,096 |
| 2025-06-13 | 6,200.00 | 6,210.00 | 6,000.00 | 6,050.00 | 5,761.91 | 2,459,889 |
| 2025-06-12 | 6,300.00 | 6,350.00 | 6,250.00 | 6,250.00 | 5,952.38 | 786,273 |
| 2025-06-11 | 6,210.00 | 6,370.00 | 6,200.00 | 6,290.00 | 5,990.48 | 943,564 |
| 2025-06-10 | 6,310.00 | 6,380.00 | 6,150.00 | 6,200.00 | 5,904.76 | 1,540,616 |
| 2025-06-09 | 6,450.00 | 6,490.00 | 6,300.00 | 6,340.00 | 6,038.10 | 1,239,906 |
| 2025-06-06 | 6,750.00 | 6,810.00 | 6,400.00 | 6,450.00 | 6,142.86 | 2,760,427 |
| 2025-06-05 | 6,900.00 | 6,900.00 | 6,700.00 | 6,760.00 | 6,438.10 | 1,494,018 |
| 2025-06-04 | 6,400.00 | 6,830.00 | 6,390.00 | 6,830.00 | 6,504.76 | 6,331,459 |
| 2025-06-03 | 6,540.00 | 6,560.00 | 6,380.00 | 6,390.00 | 6,085.71 | 923,516 |
| 2025-06-02 | 6,340.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,190.48 | 1,321,042 |
| 2025-05-30 | 6,330.00 | 6,430.00 | 6,200.00 | 6,330.00 | 6,028.57 | 1,327,130 |
| 2025-05-29 | 6,360.00 | 6,400.00 | 6,230.00 | 6,300.00 | 6,000.00 | 1,284,258 |
| 2025-05-28 | 6,590.00 | 6,750.00 | 6,220.00 | 6,300.00 | 6,000.00 | 3,222,704 |
| 2025-05-27 | 6,400.00 | 6,570.00 | 6,330.00 | 6,510.00 | 6,200.00 | 1,745,049 |
| 2025-05-26 | 6,020.00 | 6,430.00 | 5,880.00 | 6,400.00 | 6,095.24 | 1,717,714 |
| 2025-05-23 | 6,040.00 | 6,070.00 | 5,940.00 | 6,070.00 | 5,780.95 | 382,876 |
| 2025-05-22 | 6,060.00 | 6,100.00 | 5,930.00 | 5,990.00 | 5,704.76 | 644,346 |
| 2025-05-21 | 6,140.00 | 6,150.00 | 5,690.00 | 6,060.00 | 5,771.43 | 724,734 |
| 2025-05-20 | 6,110.00 | 6,160.00 | 6,080.00 | 6,110.00 | 5,819.05 | 347,578 |
| 2025-05-19 | 6,150.00 | 6,160.00 | 6,090.00 | 6,110.00 | 5,819.05 | 537,600 |
| 2025-05-16 | 6,150.00 | 6,160.00 | 6,110.00 | 6,150.00 | 5,857.14 | 457,852 |
| 2025-05-15 | 6,140.00 | 6,200.00 | 6,040.00 | 6,110.00 | 5,819.05 | 542,612 |
| 2025-05-14 | 6,130.00 | 6,160.00 | 6,080.00 | 6,090.00 | 5,800.00 | 453,419 |
| 2025-05-13 | 6,170.00 | 6,240.00 | 6,100.00 | 6,100.00 | 5,809.52 | 688,574 |
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.