Everland Group JSC (HOSE:EVG)
Vietnam · Delayed Price · Currency is VND 8,750.00
-420.00 (-4.58%)
At close: Oct 3, 2025
Everland Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 9,050.00 | 9,260.00 | 9,020.00 | 9,080.00 | 9,080.00 | 1.23% | 903,771 |
| Oct 8, 2025 | 9,190.00 | 9,270.00 | 8,850.00 | 8,970.00 | 8,970.00 | -0.44% | 1,471,654 |
| Oct 7, 2025 | 9,300.00 | 9,400.00 | 9,000.00 | 9,010.00 | 9,010.00 | -3.64% | 944,206 |
| Oct 6, 2025 | 8,910.00 | 9,350.00 | 8,760.00 | 9,350.00 | 9,350.00 | 6.86% | 1,311,016 |
| Oct 3, 2025 | 9,100.00 | 9,170.00 | 8,710.00 | 8,750.00 | 8,750.00 | -4.58% | 3,389,713 |
| Oct 2, 2025 | 9,670.00 | 9,670.00 | 9,100.00 | 9,170.00 | 9,170.00 | -5.17% | 1,321,547 |
| Oct 1, 2025 | 9,600.00 | 9,740.00 | 9,460.00 | 9,670.00 | 9,670.00 | 0.83% | 730,471 |
| Sep 30, 2025 | 9,950.00 | 9,950.00 | 9,300.00 | 9,590.00 | 9,590.00 | -3.62% | 3,072,362 |
| Sep 29, 2025 | 10,300.00 | 10,300.00 | 9,930.00 | 9,950.00 | 9,950.00 | -2.45% | 2,073,276 |
| Sep 26, 2025 | 10,400.00 | 10,450.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.45% | 1,623,622 |
| Sep 25, 2025 | 10,500.00 | 10,600.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | 1,444,594 |
| Sep 24, 2025 | 10,100.00 | 10,350.00 | 9,980.00 | 10,350.00 | 10,350.00 | 1.97% | 1,530,081 |
| Sep 23, 2025 | 10,150.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,150.00 | - | 794,055 |
| Sep 22, 2025 | 10,250.00 | 10,300.00 | 9,980.00 | 10,150.00 | 10,150.00 | -0.98% | 1,926,319 |
| Sep 19, 2025 | 10,100.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.49% | 1,274,645 |
| Sep 18, 2025 | 10,300.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.49% | 1,970,181 |
| Sep 17, 2025 | 10,300.00 | 10,700.00 | 10,050.00 | 10,250.00 | 10,250.00 | -0.49% | 2,005,871 |
| Sep 16, 2025 | 10,750.00 | 10,750.00 | 10,150.00 | 10,300.00 | 10,300.00 | -3.29% | 2,071,265 |
| Sep 15, 2025 | 10,650.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,650.00 | 0.95% | 1,620,378 |
| Sep 12, 2025 | 10,700.00 | 10,950.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.48% | 1,563,328 |
| Sep 11, 2025 | 10,400.00 | 10,750.00 | 9,900.00 | 10,500.00 | 10,500.00 | -0.47% | 2,852,159 |
| Sep 10, 2025 | 11,000.00 | 11,000.00 | 10,250.00 | 10,550.00 | 10,550.00 | -3.65% | 4,296,739 |
| Sep 9, 2025 | 11,550.00 | 11,700.00 | 10,950.00 | 10,950.00 | 10,950.00 | -6.81% | 6,566,312 |
| Sep 8, 2025 | 11,400.00 | 12,150.00 | 11,350.00 | 11,750.00 | 11,750.00 | 3.07% | 6,484,674 |
| Sep 5, 2025 | 10,950.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | 6.54% | 7,694,045 |
| Sep 4, 2025 | 11,050.00 | 11,300.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 3,226,852 |
| Sep 3, 2025 | 10,600.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,900.00 | 2.83% | 2,795,002 |
| Aug 29, 2025 | 11,150.00 | 11,150.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 2,964,486 |
| Aug 28, 2025 | 10,400.00 | 10,700.00 | 10,200.00 | 10,550.00 | 10,550.00 | 2.43% | 2,631,568 |
| Aug 27, 2025 | 10,600.00 | 10,800.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.96% | 3,210,789 |
| Aug 26, 2025 | 9,910.00 | 10,400.00 | 9,910.00 | 10,400.00 | 10,400.00 | 2.97% | 2,511,820 |
| Aug 25, 2025 | 11,000.00 | 11,000.00 | 9,900.00 | 10,100.00 | 10,100.00 | -2.88% | 3,934,092 |
| Aug 22, 2025 | 9,500.00 | 10,400.00 | 9,300.00 | 10,400.00 | 10,400.00 | 6.89% | 6,099,303 |
| Aug 21, 2025 | 10,200.00 | 10,250.00 | 9,700.00 | 9,730.00 | 9,730.00 | -5.07% | 5,640,309 |
| Aug 20, 2025 | 10,950.00 | 10,950.00 | 10,250.00 | 10,250.00 | 10,250.00 | -6.82% | 10,424,050 |
| Aug 19, 2025 | 11,250.00 | 11,250.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 5,277,237 |
| Aug 18, 2025 | 10,800.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1.85% | 3,529,367 |
| Aug 15, 2025 | 11,350.00 | 11,350.00 | 10,300.00 | 10,800.00 | 10,800.00 | -2.26% | 7,105,757 |
| Aug 14, 2025 | 11,200.00 | 11,200.00 | 10,700.00 | 11,050.00 | 11,050.00 | 5.24% | 7,464,467 |
| Aug 13, 2025 | 9,850.00 | 10,500.00 | 9,850.00 | 10,500.00 | 10,500.00 | 6.71% | 6,699,268 |
| Aug 12, 2025 | 9,400.00 | 9,840.00 | 9,160.00 | 9,840.00 | 9,840.00 | 5.24% | 5,289,903 |
| Aug 11, 2025 | 9,290.00 | 9,900.00 | 9,280.00 | 9,350.00 | 9,350.00 | 0.65% | 3,529,038 |
| Aug 8, 2025 | 9,600.00 | 9,640.00 | 9,120.00 | 9,290.00 | 9,290.00 | -2.21% | 4,740,124 |
| Aug 7, 2025 | 9,490.00 | 9,500.00 | 9,080.00 | 9,500.00 | 9,500.00 | 2.15% | 5,128,469 |
| Aug 6, 2025 | 9,670.00 | 9,670.00 | 8,900.00 | 9,300.00 | 9,300.00 | 1.97% | 6,524,134 |
| Aug 5, 2025 | 9,120.00 | 9,120.00 | 8,040.00 | 9,120.00 | 9,120.00 | 6.92% | 16,104,320 |
| Aug 4, 2025 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 6.89% | 1,074,686 |
| Aug 1, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 6.97% | 1,851,359 |
| Jul 31, 2025 | 7,210.00 | 7,460.00 | 7,200.00 | 7,460.00 | 7,460.00 | 6.88% | 8,547,705 |
| Jul 30, 2025 | 6,990.00 | 7,000.00 | 6,700.00 | 6,980.00 | 6,980.00 | 2.65% | 3,023,508 |