Everland Group JSC (HOSE:EVG)
Vietnam · Delayed Price · Currency is VND 6,000.00
+50.00 (0.84%)
At close: May 22, 2026
Everland Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,960.00 | 6,040.00 | 5,960.00 | 6,000.00 | 6,000.00 | 0.84% | 741,669 |
| May 21, 2026 | 5,970.00 | 5,990.00 | 5,910.00 | 5,950.00 | 5,950.00 | 0.68% | 436,919 |
| May 20, 2026 | 6,190.00 | 6,190.00 | 5,830.00 | 5,910.00 | 5,910.00 | -4.52% | 4,173,765 |
| May 19, 2026 | 6,270.00 | 6,300.00 | 6,190.00 | 6,190.00 | 6,190.00 | -1.28% | 464,449 |
| May 18, 2026 | 6,250.00 | 6,280.00 | 6,220.00 | 6,270.00 | 6,270.00 | 0.32% | 240,108 |
| May 15, 2026 | 6,300.00 | 6,360.00 | 6,230.00 | 6,250.00 | 6,250.00 | -1.11% | 519,848 |
| May 14, 2026 | 6,390.00 | 6,450.00 | 6,320.00 | 6,320.00 | 6,320.00 | -0.94% | 301,048 |
| May 13, 2026 | 6,370.00 | 6,430.00 | 6,370.00 | 6,380.00 | 6,380.00 | - | 311,474 |
| May 12, 2026 | 6,390.00 | 6,550.00 | 6,360.00 | 6,380.00 | 6,380.00 | 0.31% | 341,360 |
| May 11, 2026 | 6,330.00 | 6,460.00 | 6,310.00 | 6,360.00 | 6,360.00 | -0.47% | 436,025 |
| May 8, 2026 | 6,540.00 | 6,540.00 | 6,300.00 | 6,390.00 | 6,390.00 | -1.84% | 436,208 |
| May 7, 2026 | 6,610.00 | 6,650.00 | 6,500.00 | 6,510.00 | 6,510.00 | -0.91% | 373,133 |
| May 6, 2026 | 6,620.00 | 6,670.00 | 6,560.00 | 6,570.00 | 6,570.00 | -0.45% | 358,645 |
| May 5, 2026 | 6,700.00 | 6,700.00 | 6,510.00 | 6,600.00 | 6,600.00 | -1.64% | 337,491 |
| May 4, 2026 | 6,790.00 | 6,880.00 | 6,690.00 | 6,710.00 | 6,710.00 | 0.60% | 424,516 |
| Apr 29, 2026 | 6,680.00 | 6,790.00 | 6,620.00 | 6,670.00 | 6,670.00 | -0.15% | 321,451 |
| Apr 28, 2026 | 6,780.00 | 6,780.00 | 6,600.00 | 6,680.00 | 6,680.00 | - | 477,451 |
| Apr 24, 2026 | 6,510.00 | 6,900.00 | 6,510.00 | 6,680.00 | 6,680.00 | 2.77% | 966,022 |
| Apr 23, 2026 | 6,660.00 | 6,730.00 | 6,440.00 | 6,500.00 | 6,500.00 | -2.40% | 604,325 |
| Apr 22, 2026 | 6,700.00 | 6,810.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.60% | 416,359 |
| Apr 21, 2026 | 6,790.00 | 6,890.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.03% | 326,665 |
| Apr 20, 2026 | 6,800.00 | 6,830.00 | 6,710.00 | 6,770.00 | 6,770.00 | -0.15% | 297,086 |
| Apr 17, 2026 | 6,870.00 | 6,950.00 | 6,750.00 | 6,780.00 | 6,780.00 | -0.59% | 318,343 |
| Apr 16, 2026 | 6,940.00 | 6,950.00 | 6,710.00 | 6,820.00 | 6,820.00 | -1.59% | 752,462 |
| Apr 15, 2026 | 6,960.00 | 7,090.00 | 6,910.00 | 6,930.00 | 6,930.00 | -0.14% | 537,530 |
| Apr 14, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 6,940.00 | 6,940.00 | -0.14% | 448,143 |
| Apr 13, 2026 | 6,980.00 | 7,400.00 | 6,900.00 | 6,950.00 | 6,950.00 | -2.25% | 855,887 |
| Apr 10, 2026 | 7,090.00 | 7,490.00 | 7,070.00 | 7,110.00 | 7,110.00 | 0.57% | 1,147,286 |
| Apr 9, 2026 | 6,600.00 | 7,070.00 | 6,540.00 | 7,070.00 | 7,070.00 | 6.96% | 2,861,122 |
| Apr 8, 2026 | 6,330.00 | 6,640.00 | 6,320.00 | 6,610.00 | 6,610.00 | 5.76% | 925,083 |
| Apr 7, 2026 | 6,330.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,250.00 | - | 364,325 |
| Apr 6, 2026 | 6,320.00 | 6,420.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.11% | 286,445 |
| Apr 3, 2026 | 6,270.00 | 6,400.00 | 6,200.00 | 6,320.00 | 6,320.00 | 0.32% | 1,674,335 |
| Apr 2, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 3,937,448 |
| Apr 1, 2026 | 6,580.00 | 6,580.00 | 6,390.00 | 6,400.00 | 6,400.00 | - | 490,580 |
| Mar 31, 2026 | 6,510.00 | 6,580.00 | 6,390.00 | 6,400.00 | 6,400.00 | -0.93% | 635,836 |
| Mar 30, 2026 | 6,340.00 | 6,500.00 | 6,320.00 | 6,460.00 | 6,460.00 | - | 481,412 |
| Mar 27, 2026 | 6,160.00 | 6,500.00 | 6,130.00 | 6,460.00 | 6,460.00 | 4.87% | 1,266,425 |
| Mar 26, 2026 | 6,230.00 | 6,300.00 | 6,150.00 | 6,160.00 | 6,160.00 | -1.12% | 360,335 |
| Mar 25, 2026 | 6,050.00 | 6,290.00 | 5,900.00 | 6,230.00 | 6,230.00 | 4.18% | 826,886 |
| Mar 24, 2026 | 5,950.00 | 6,120.00 | 5,820.00 | 5,980.00 | 5,980.00 | 4.18% | 596,984 |
| Mar 23, 2026 | 6,000.00 | 6,050.00 | 5,700.00 | 5,740.00 | 5,740.00 | -5.59% | 1,085,567 |
| 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 |