Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6,060.00 | 6,150.00 | 6,060.00 | 6,090.00 | 5,800.00 | 1,469,265 |
| 2025-02-11 | 6,140.00 | 6,150.00 | 6,050.00 | 6,050.00 | 5,761.91 | 1,343,580 |
| 2025-02-10 | 6,250.00 | 6,250.00 | 6,080.00 | 6,120.00 | 5,828.57 | 1,344,525 |
| 2025-02-07 | 6,300.00 | 6,340.00 | 6,250.00 | 6,260.00 | 5,961.91 | 1,398,600 |
| 2025-02-06 | 6,380.00 | 6,380.00 | 6,260.00 | 6,340.00 | 6,038.10 | 1,349,670 |
| 2025-02-05 | 6,230.00 | 6,430.00 | 6,230.00 | 6,370.00 | 6,066.67 | 1,987,545 |
| 2025-02-04 | 6,160.00 | 6,250.00 | 6,160.00 | 6,210.00 | 5,914.29 | 1,189,650 |
| 2025-02-03 | 6,020.00 | 6,170.00 | 6,020.00 | 6,150.00 | 5,857.14 | 921,690 |
| 2025-01-24 | 6,000.00 | 6,150.00 | 6,000.00 | 6,140.00 | 5,847.62 | 930,195 |
| 2025-01-23 | 6,090.00 | 6,090.00 | 6,000.00 | 6,030.00 | 5,742.86 | 814,275 |
| 2025-01-22 | 6,000.00 | 6,090.00 | 6,000.00 | 6,000.00 | 5,714.29 | 850,710 |
| 2025-01-21 | 6,020.00 | 6,060.00 | 5,980.00 | 6,000.00 | 5,714.29 | 756,420 |
| 2025-01-20 | 6,100.00 | 6,200.00 | 6,000.00 | 6,010.00 | 5,723.81 | 794,850 |
| 2025-01-17 | 6,100.00 | 6,100.00 | 6,010.00 | 6,050.00 | 5,761.91 | 876,750 |
| 2025-01-16 | 6,050.00 | 6,130.00 | 5,990.00 | 6,080.00 | 5,790.48 | 669,270 |
| 2025-01-15 | 5,940.00 | 6,070.00 | 5,930.00 | 6,030.00 | 5,742.86 | 799,260 |
| 2025-01-14 | 5,890.00 | 5,990.00 | 5,820.00 | 5,940.00 | 5,657.14 | 949,935 |
| 2025-01-13 | 5,880.00 | 5,890.00 | 5,740.00 | 5,890.00 | 5,609.52 | 436,275 |
| 2025-01-10 | 5,970.00 | 5,990.00 | 5,820.00 | 5,890.00 | 5,609.52 | 630,630 |
| 2025-01-09 | 5,940.00 | 6,050.00 | 5,920.00 | 5,940.00 | 5,657.14 | 316,260 |
| 2025-01-08 | 5,880.00 | 6,030.00 | 5,880.00 | 6,000.00 | 5,714.29 | 455,490 |
| 2025-01-07 | 5,900.00 | 5,990.00 | 5,860.00 | 5,910.00 | 5,628.57 | 831,285 |
| 2025-01-06 | 6,070.00 | 6,090.00 | 5,900.00 | 5,900.00 | 5,619.05 | 863,625 |
| 2025-01-03 | 6,210.00 | 6,280.00 | 6,020.00 | 6,020.00 | 5,733.33 | 1,033,620 |
| 2025-01-02 | 6,300.00 | 6,300.00 | 6,220.00 | 6,230.00 | 5,933.33 | 977,340 |
| 2024-12-31 | 6,250.00 | 6,290.00 | 6,220.00 | 6,230.00 | 5,933.33 | 502,530 |
| 2024-12-30 | 6,390.00 | 6,410.00 | 6,250.00 | 6,280.00 | 5,980.95 | 803,565 |
| 2024-12-27 | 6,580.00 | 6,580.00 | 6,390.00 | 6,390.00 | 6,085.71 | 520,590 |
| 2024-12-26 | 6,400.00 | 6,650.00 | 6,320.00 | 6,510.00 | 6,200.00 | 2,898,525 |
| 2024-12-25 | 6,250.00 | 6,400.00 | 6,240.00 | 6,350.00 | 6,047.62 | 1,652,490 |
| 2024-12-24 | 6,300.00 | 6,370.00 | 6,180.00 | 6,250.00 | 5,952.38 | 1,658,370 |
| 2024-12-23 | 6,350.00 | 6,390.00 | 6,290.00 | 6,300.00 | 6,000.00 | 949,935 |
| 2024-12-20 | 6,250.00 | 6,330.00 | 6,220.00 | 6,250.00 | 5,952.38 | 2,072,175 |
| 2024-12-19 | 6,460.00 | 6,460.00 | 6,210.00 | 6,250.00 | 5,952.38 | 2,300,550 |
| 2024-12-18 | 6,530.00 | 6,600.00 | 6,460.00 | 6,530.00 | 6,219.05 | 1,496,040 |
| 2024-12-17 | 6,420.00 | 6,650.00 | 6,320.00 | 6,520.00 | 6,209.52 | 2,003,925 |
| 2024-12-16 | 6,390.00 | 6,460.00 | 6,320.00 | 6,380.00 | 6,076.19 | 1,020,810 |
| 2024-12-13 | 6,380.00 | 6,380.00 | 6,280.00 | 6,340.00 | 6,038.10 | 1,585,710 |
| 2024-12-12 | 6,480.00 | 6,610.00 | 6,380.00 | 6,380.00 | 6,076.19 | 1,279,110 |
| 2024-12-11 | 6,660.00 | 6,680.00 | 6,510.00 | 6,510.00 | 6,200.00 | 799,260 |
| 2024-12-10 | 6,700.00 | 6,790.00 | 6,580.00 | 6,660.00 | 6,342.86 | 1,246,770 |
| 2024-12-09 | 6,510.00 | 6,730.00 | 6,510.00 | 6,660.00 | 6,342.86 | 1,780,485 |
| 2024-12-06 | 6,520.00 | 6,570.00 | 6,390.00 | 6,480.00 | 6,171.43 | 1,151,010 |
| 2024-12-05 | 6,450.00 | 6,600.00 | 6,360.00 | 6,500.00 | 6,190.48 | 1,645,980 |
| 2024-12-04 | 6,500.00 | 6,500.00 | 6,360.00 | 6,360.00 | 6,057.14 | 1,445,220 |
| 2024-12-03 | 6,420.00 | 6,940.00 | 6,350.00 | 6,490.00 | 6,180.95 | 5,636,085 |
| 2024-12-02 | 6,600.00 | 6,600.00 | 6,310.00 | 6,490.00 | 6,180.95 | 923,895 |
| 2024-11-29 | 6,500.00 | 6,580.00 | 6,410.00 | 6,480.00 | 6,171.43 | 1,421,595 |
| 2024-11-28 | 6,260.00 | 6,700.00 | 6,210.00 | 6,490.00 | 6,180.95 | 6,678,735 |
| 2024-11-27 | 6,360.00 | 6,390.00 | 6,150.00 | 6,270.00 | 5,971.43 | 1,316,175 |
| 2024-11-26 | 5,810.00 | 6,200.00 | 5,810.00 | 6,200.00 | 5,904.76 | 5,430,180 |
| 2024-11-25 | 5,830.00 | 5,880.00 | 5,730.00 | 5,800.00 | 5,523.81 | 1,470,105 |
| 2024-11-22 | 5,850.00 | 5,970.00 | 5,700.00 | 5,800.00 | 5,523.81 | 1,042,545 |
| 2024-11-21 | 5,780.00 | 5,850.00 | 5,780.00 | 5,840.00 | 5,561.91 | 1,353,135 |
| 2024-11-20 | 5,720.00 | 6,050.00 | 5,630.00 | 5,780.00 | 5,504.76 | 2,599,695 |
| 2024-11-19 | 5,960.00 | 5,960.00 | 5,670.00 | 5,670.00 | 5,400.00 | 494,970 |
| 2024-11-18 | 5,760.00 | 5,990.00 | 5,760.00 | 5,950.00 | 5,666.67 | 388,605 |
| 2024-11-15 | 5,860.00 | 5,940.00 | 5,790.00 | 5,900.00 | 5,619.05 | 1,122,030 |
| 2024-11-14 | 6,170.00 | 6,170.00 | 5,900.00 | 5,900.00 | 5,619.05 | 1,092,210 |
| 2024-11-13 | 6,160.00 | 6,190.00 | 6,000.00 | 6,160.00 | 5,866.67 | 2,647,680 |
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.