Everland Group JSC (HOSE:EVG)
Vietnam · Delayed Price · Currency is VND 4,590.00
-130.00 (-2.75%)
At close: Jul 24, 2026
Everland Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,720.00 | 4,720.00 | 4,590.00 | 4,590.00 | 4,590.00 | -2.75% | 224,128 |
| Jul 23, 2026 | 4,720.00 | 4,780.00 | 4,520.00 | 4,720.00 | 4,720.00 | - | 328,947 |
| Jul 22, 2026 | 4,800.00 | 4,830.00 | 4,720.00 | 4,720.00 | 4,720.00 | -1.67% | 319,661 |
| Jul 21, 2026 | 4,840.00 | 4,970.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.83% | 368,269 |
| Jul 20, 2026 | 5,020.00 | 5,020.00 | 4,830.00 | 4,840.00 | 4,840.00 | -3.59% | 290,900 |
| Jul 17, 2026 | 4,920.00 | 5,170.00 | 4,920.00 | 5,020.00 | 5,020.00 | 0.40% | 483,750 |
| Jul 16, 2026 | 4,990.00 | 5,000.00 | 4,810.00 | 5,000.00 | 5,000.00 | 0.20% | 322,750 |
| Jul 15, 2026 | 5,040.00 | 5,070.00 | 4,930.00 | 4,990.00 | 4,990.00 | -0.80% | 274,767 |
| Jul 14, 2026 | 5,090.00 | 5,090.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.59% | 408,301 |
| Jul 13, 2026 | 5,140.00 | 5,300.00 | 5,050.00 | 5,060.00 | 5,060.00 | -1.75% | 230,783 |
| Jul 10, 2026 | 5,020.00 | 5,400.00 | 5,020.00 | 5,150.00 | 5,150.00 | 1.58% | 543,696 |
| Jul 9, 2026 | 5,050.00 | 5,210.00 | 5,010.00 | 5,070.00 | 5,070.00 | -1.74% | 665,690 |
| Jul 8, 2026 | 5,100.00 | 5,180.00 | 4,950.00 | 5,160.00 | 5,160.00 | 0.58% | 582,784 |
| Jul 7, 2026 | 5,200.00 | 5,230.00 | 5,090.00 | 5,130.00 | 5,130.00 | -2.10% | 380,538 |
| Jul 6, 2026 | 5,250.00 | 5,280.00 | 5,020.00 | 5,240.00 | 5,240.00 | -0.19% | 887,690 |
| Jul 3, 2026 | 5,370.00 | 5,400.00 | 5,230.00 | 5,250.00 | 5,250.00 | -2.78% | 455,493 |
| Jul 2, 2026 | 5,440.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.74% | 151,971 |
| Jul 1, 2026 | 5,420.00 | 5,470.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.37% | 141,562 |
| Jun 30, 2026 | 5,470.00 | 5,470.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.18% | 160,811 |
| Jun 29, 2026 | 5,470.00 | 5,470.00 | 5,420.00 | 5,430.00 | 5,430.00 | -0.18% | 177,211 |
| Jun 26, 2026 | 5,430.00 | 5,480.00 | 5,430.00 | 5,440.00 | 5,440.00 | 0.18% | 134,740 |
| Jun 25, 2026 | 5,410.00 | 5,530.00 | 5,410.00 | 5,430.00 | 5,430.00 | 0.03% | 158,800 |
| Jun 24, 2026 | 5,428.57 | 5,514.29 | 5,371.43 | 5,428.57 | 5,428.57 | - | 385,150 |
| Jun 23, 2026 | 5,580.95 | 5,619.05 | 5,428.57 | 5,428.57 | 5,428.57 | -2.73% | 649,103 |
| Jun 22, 2026 | 5,638.10 | 5,800.00 | 5,561.91 | 5,580.95 | 5,580.95 | -1.01% | 530,506 |
| Jun 19, 2026 | 5,704.76 | 5,761.91 | 5,619.05 | 5,638.10 | 5,638.10 | -1.00% | 344,807 |
| Jun 18, 2026 | 5,780.95 | 5,780.95 | 5,695.24 | 5,695.24 | 5,695.24 | -1.16% | 362,095 |
| Jun 17, 2026 | 5,771.43 | 5,885.71 | 5,752.38 | 5,761.91 | 5,761.90 | 0.17% | 332,603 |
| Jun 16, 2026 | 5,714.29 | 5,780.95 | 5,695.24 | 5,752.38 | 5,752.38 | 1.17% | 450,014 |
| Jun 15, 2026 | 5,695.24 | 5,733.33 | 5,647.62 | 5,685.71 | 5,685.71 | 0.67% | 253,560 |
| Jun 12, 2026 | 5,657.14 | 5,742.86 | 5,638.10 | 5,647.62 | 5,647.62 | - | 382,300 |
| Jun 11, 2026 | 5,704.76 | 5,704.76 | 5,619.05 | 5,647.62 | 5,647.62 | -1.17% | 195,415 |
| Jun 10, 2026 | 5,647.62 | 5,809.52 | 5,647.62 | 5,714.29 | 5,714.29 | 1.35% | 428,803 |
| Jun 9, 2026 | 5,628.57 | 5,685.71 | 5,609.52 | 5,638.10 | 5,638.10 | 0.17% | 112,155 |
| Jun 8, 2026 | 5,714.29 | 5,761.91 | 5,609.52 | 5,628.57 | 5,628.57 | -2.80% | 316,219 |
| Jun 5, 2026 | 5,866.67 | 5,866.67 | 5,695.24 | 5,790.48 | 5,790.48 | -0.33% | 264,674 |
| Jun 4, 2026 | 5,780.95 | 5,847.62 | 5,666.67 | 5,809.52 | 5,809.52 | 0.49% | 311,008 |
| Jun 3, 2026 | 5,857.14 | 5,904.76 | 5,752.38 | 5,780.95 | 5,780.95 | -1.30% | 166,251 |
| Jun 2, 2026 | 5,685.71 | 6,047.62 | 5,685.71 | 5,857.14 | 5,857.14 | 3.02% | 1,071,336 |
| Jun 1, 2026 | 5,628.57 | 5,761.91 | 5,628.57 | 5,685.71 | 5,685.71 | 1.53% | 1,727,609 |
| May 29, 2026 | 5,619.05 | 5,742.86 | 5,600.00 | 5,600.00 | 5,600.00 | -0.34% | 327,430 |
| May 28, 2026 | 5,714.29 | 5,752.38 | 5,571.43 | 5,619.05 | 5,619.05 | -1.67% | 443,541 |
| May 27, 2026 | 5,771.43 | 5,771.43 | 5,704.76 | 5,714.29 | 5,714.29 | -0.33% | 233,354 |
| May 26, 2026 | 5,714.29 | 5,809.52 | 5,695.24 | 5,733.33 | 5,733.33 | 0.33% | 348,219 |
| May 25, 2026 | 5,714.29 | 5,771.43 | 5,695.24 | 5,714.29 | 5,714.29 | - | 191,701 |
| May 22, 2026 | 5,676.19 | 5,752.38 | 5,676.19 | 5,714.29 | 5,714.29 | 0.84% | 778,752 |
| May 21, 2026 | 5,685.71 | 5,704.76 | 5,628.57 | 5,666.67 | 5,666.67 | 0.68% | 458,764 |
| May 20, 2026 | 5,895.24 | 5,895.24 | 5,552.38 | 5,628.57 | 5,628.57 | -4.52% | 4,382,453 |
| May 19, 2026 | 5,971.43 | 6,000.00 | 5,895.24 | 5,895.24 | 5,895.24 | -1.28% | 487,671 |
| May 18, 2026 | 5,952.38 | 5,980.95 | 5,923.81 | 5,971.43 | 5,971.43 | 0.32% | 252,113 |