Everland Group JSC (HOSE:EVG)
Vietnam · Delayed Price · Currency is VND 6,080.00
-170.00 (-2.72%)
At close: Mar 20, 2026
Everland Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,210.00 | 6,240.00 | 6,080.00 | 6,080.00 | 6,080.00 | -2.72% | 490,471 |
| Mar 19, 2026 | 6,100.00 | 6,320.00 | 6,100.00 | 6,250.00 | 6,250.00 | -0.32% | 562,664 |
| Mar 18, 2026 | 6,300.00 | 6,300.00 | 6,170.00 | 6,270.00 | 6,270.00 | - | 287,638 |
| Mar 17, 2026 | 6,390.00 | 6,390.00 | 6,200.00 | 6,270.00 | 6,270.00 | -0.48% | 366,355 |
| Mar 16, 2026 | 6,300.00 | 6,450.00 | 6,240.00 | 6,300.00 | 6,300.00 | - | 399,077 |
| Mar 13, 2026 | 6,200.00 | 6,470.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1.29% | 1,160,299 |
| Mar 12, 2026 | 6,230.00 | 6,290.00 | 6,120.00 | 6,220.00 | 6,220.00 | -0.96% | 729,759 |
| Mar 11, 2026 | 6,100.00 | 6,340.00 | 6,080.00 | 6,280.00 | 6,280.00 | 2.95% | 776,132 |
| Mar 10, 2026 | 6,090.00 | 6,220.00 | 5,930.00 | 6,100.00 | 6,100.00 | - | 961,532 |
| Mar 9, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -6.87% | 440,039 |
| Mar 6, 2026 | 6,600.00 | 6,690.00 | 6,540.00 | 6,550.00 | 6,550.00 | -2.09% | 540,013 |
| Mar 5, 2026 | 6,710.00 | 6,820.00 | 6,630.00 | 6,690.00 | 6,690.00 | - | 479,603 |
| Mar 4, 2026 | 6,730.00 | 6,890.00 | 6,390.00 | 6,690.00 | 6,690.00 | -1.04% | 999,011 |
| Mar 3, 2026 | 6,900.00 | 7,050.00 | 6,740.00 | 6,760.00 | 6,760.00 | -2.03% | 903,798 |
| Mar 2, 2026 | 6,740.00 | 7,070.00 | 6,740.00 | 6,900.00 | 6,900.00 | -3.90% | 1,413,659 |
| Feb 27, 2026 | 7,340.00 | 7,370.00 | 7,170.00 | 7,180.00 | 7,180.00 | -2.71% | 848,846 |
| Feb 26, 2026 | 7,530.00 | 7,530.00 | 7,350.00 | 7,380.00 | 7,380.00 | -1.34% | 491,382 |
| Feb 25, 2026 | 7,610.00 | 7,610.00 | 7,440.00 | 7,480.00 | 7,480.00 | -1.58% | 513,101 |
| Feb 24, 2026 | 7,650.00 | 7,840.00 | 7,560.00 | 7,600.00 | 7,600.00 | -0.52% | 690,041 |
| Feb 23, 2026 | 7,650.00 | 7,670.00 | 7,570.00 | 7,640.00 | 7,640.00 | 1.46% | 539,671 |
| Feb 13, 2026 | 7,500.00 | 7,650.00 | 7,500.00 | 7,530.00 | 7,530.00 | -0.92% | 412,860 |
| Feb 12, 2026 | 7,590.00 | 7,640.00 | 7,480.00 | 7,600.00 | 7,600.00 | 1.88% | 410,822 |
| Feb 11, 2026 | 7,440.00 | 7,680.00 | 7,270.00 | 7,460.00 | 7,460.00 | 0.27% | 783,338 |
| Feb 10, 2026 | 7,630.00 | 7,630.00 | 7,200.00 | 7,440.00 | 7,440.00 | -2.11% | 493,586 |
| Feb 9, 2026 | 7,510.00 | 7,640.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.20% | 281,538 |
| Feb 6, 2026 | 7,730.00 | 7,730.00 | 7,400.00 | 7,510.00 | 7,510.00 | -2.47% | 662,075 |
| Feb 5, 2026 | 7,770.00 | 7,860.00 | 7,680.00 | 7,700.00 | 7,700.00 | -0.13% | 648,506 |
| Feb 4, 2026 | 7,700.00 | 7,810.00 | 7,690.00 | 7,710.00 | 7,710.00 | -1.03% | 821,301 |
| Feb 3, 2026 | 7,960.00 | 7,960.00 | 7,700.00 | 7,790.00 | 7,790.00 | -1.14% | 835,017 |
| Feb 2, 2026 | 7,900.00 | 7,950.00 | 7,710.00 | 7,880.00 | 7,880.00 | 0.77% | 1,053,053 |
| Jan 30, 2026 | 7,350.00 | 7,820.00 | 7,270.00 | 7,820.00 | 7,820.00 | 6.98% | 1,780,718 |
| Jan 29, 2026 | 7,290.00 | 7,340.00 | 7,220.00 | 7,310.00 | 7,310.00 | 0.27% | 350,905 |
| Jan 28, 2026 | 7,270.00 | 7,330.00 | 7,060.00 | 7,290.00 | 7,290.00 | 2.68% | 575,266 |
| Jan 27, 2026 | 7,150.00 | 7,190.00 | 7,020.00 | 7,100.00 | 7,100.00 | -0.14% | 753,411 |
| Jan 26, 2026 | 7,350.00 | 7,390.00 | 7,060.00 | 7,110.00 | 7,110.00 | -3.27% | 758,629 |
| Jan 23, 2026 | 7,620.00 | 7,620.00 | 7,350.00 | 7,350.00 | 7,350.00 | -3.42% | 610,865 |
| Jan 22, 2026 | 7,150.00 | 7,610.00 | 7,150.00 | 7,610.00 | 7,610.00 | 6.88% | 1,080,044 |
| Jan 21, 2026 | 7,400.00 | 7,430.00 | 7,100.00 | 7,120.00 | 7,120.00 | -3.78% | 849,972 |
| Jan 20, 2026 | 7,580.00 | 7,630.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.99% | 900,915 |
| Jan 19, 2026 | 7,540.00 | 7,600.00 | 7,510.00 | 7,550.00 | 7,550.00 | -0.13% | 541,400 |
| Jan 16, 2026 | 7,680.00 | 7,720.00 | 7,550.00 | 7,560.00 | 7,560.00 | -1.56% | 694,149 |
| Jan 15, 2026 | 7,530.00 | 7,690.00 | 7,530.00 | 7,680.00 | 7,680.00 | 1.99% | 840,373 |
| Jan 14, 2026 | 7,650.00 | 7,790.00 | 7,530.00 | 7,530.00 | 7,530.00 | -4.08% | 1,296,165 |
| Jan 13, 2026 | 7,940.00 | 7,990.00 | 7,800.00 | 7,850.00 | 7,850.00 | 0.77% | 1,023,232 |
| Jan 12, 2026 | 7,660.00 | 7,860.00 | 7,310.00 | 7,790.00 | 7,790.00 | 1.70% | 1,365,761 |
| Jan 9, 2026 | 8,100.00 | 8,100.00 | 7,600.00 | 7,660.00 | 7,660.00 | -5.32% | 1,387,083 |
| Jan 8, 2026 | 8,280.00 | 8,280.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.34% | 1,054,953 |
| Jan 7, 2026 | 8,130.00 | 8,220.00 | 8,110.00 | 8,200.00 | 8,200.00 | 0.86% | 435,711 |
| Jan 6, 2026 | 8,150.00 | 8,190.00 | 8,000.00 | 8,130.00 | 8,130.00 | -0.25% | 582,478 |
| Jan 5, 2026 | 8,220.00 | 8,300.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.73% | 418,089 |