Everland Group JSC (HOSE:EVG)
Vietnam · Delayed Price · Currency is VND 3,520.00
+10.00 (0.28%)
At close: Oct 13, 2026
Everland Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3,530.00 | 3,540.00 | 3,490.00 | 3,520.00 | 3,520.00 | 0.28% | 240,258 |
| Oct 12, 2026 | 3,500.00 | 3,570.00 | 3,500.00 | 3,510.00 | 3,510.00 | - | 268,400 |
| Oct 9, 2026 | 3,510.00 | 3,550.00 | 3,450.00 | 3,510.00 | 3,510.00 | - | 598,603 |
| Oct 8, 2026 | 3,560.00 | 3,580.00 | 3,490.00 | 3,510.00 | 3,510.00 | -1.40% | 537,204 |
| Oct 7, 2026 | 3,650.00 | 3,650.00 | 3,500.00 | 3,560.00 | 3,560.00 | -1.66% | 268,514 |
| Oct 6, 2026 | 3,710.00 | 3,760.00 | 3,460.00 | 3,620.00 | 3,620.00 | -2.16% | 644,094 |
| Oct 5, 2026 | 3,800.00 | 3,820.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.89% | 224,480 |
| Oct 2, 2026 | 3,890.00 | 3,890.00 | 3,800.00 | 3,810.00 | 3,810.00 | -2.06% | 332,416 |
| Oct 1, 2026 | 3,890.00 | 3,910.00 | 3,850.00 | 3,890.00 | 3,890.00 | 0.26% | 192,075 |
| Sep 30, 2026 | 3,940.00 | 3,950.00 | 3,880.00 | 3,880.00 | 3,880.00 | - | 192,677 |
| Sep 29, 2026 | 3,900.00 | 3,940.00 | 3,840.00 | 3,880.00 | 3,880.00 | 0.26% | 253,882 |
| Sep 28, 2026 | 4,060.00 | 4,060.00 | 3,800.00 | 3,870.00 | 3,870.00 | -3.01% | 344,448 |
| Sep 25, 2026 | 4,020.00 | 4,100.00 | 3,990.00 | 3,990.00 | 3,990.00 | -2.68% | 431,994 |
| Sep 24, 2026 | 4,110.00 | 4,110.00 | 4,000.00 | 4,100.00 | 4,100.00 | -0.24% | 331,577 |
| Sep 23, 2026 | 4,120.00 | 4,130.00 | 4,070.00 | 4,110.00 | 4,110.00 | -0.24% | 426,311 |
| Sep 22, 2026 | 4,120.00 | 4,160.00 | 4,090.00 | 4,120.00 | 4,120.00 | - | 539,464 |
| Sep 21, 2026 | 4,160.00 | 4,180.00 | 4,100.00 | 4,120.00 | 4,120.00 | -0.96% | 561,973 |
| Sep 18, 2026 | 4,090.00 | 4,180.00 | 4,090.00 | 4,160.00 | 4,160.00 | 2.21% | 353,792 |
| Sep 17, 2026 | 3,960.00 | 4,100.00 | 3,960.00 | 4,070.00 | 4,070.00 | 2.26% | 369,566 |
| Sep 16, 2026 | 4,000.00 | 4,050.00 | 3,970.00 | 3,980.00 | 3,980.00 | -0.75% | 244,994 |
| Sep 15, 2026 | 3,940.00 | 4,080.00 | 3,940.00 | 4,010.00 | 4,010.00 | -0.99% | 265,499 |
| Sep 14, 2026 | 4,090.00 | 4,090.00 | 3,900.00 | 4,050.00 | 4,050.00 | -0.98% | 815,616 |
| Sep 11, 2026 | 4,100.00 | 4,150.00 | 4,050.00 | 4,090.00 | 4,090.00 | -0.97% | 552,424 |
| Sep 10, 2026 | 4,170.00 | 4,170.00 | 4,100.00 | 4,130.00 | 4,130.00 | - | 371,156 |
| Sep 9, 2026 | 4,190.00 | 4,240.00 | 4,120.00 | 4,130.00 | 4,130.00 | -2.13% | 406,488 |
| Sep 8, 2026 | 4,240.00 | 4,270.00 | 4,150.00 | 4,220.00 | 4,220.00 | -0.47% | 572,127 |
| Sep 7, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,240.00 | 4,240.00 | -0.70% | 359,898 |
| Sep 4, 2026 | 4,350.00 | 4,360.00 | 4,270.00 | 4,270.00 | 4,270.00 | -1.61% | 316,805 |
| Sep 3, 2026 | 4,320.00 | 4,350.00 | 4,290.00 | 4,340.00 | 4,340.00 | 0.23% | 217,808 |
| Aug 28, 2026 | 4,320.00 | 4,330.00 | 4,200.00 | 4,330.00 | 4,330.00 | -0.23% | 593,805 |
| Aug 27, 2026 | 4,330.00 | 4,350.00 | 4,250.00 | 4,340.00 | 4,340.00 | 0.93% | 210,200 |
| Aug 26, 2026 | 4,320.00 | 4,360.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.46% | 313,110 |
| Aug 25, 2026 | 4,440.00 | 4,440.00 | 4,320.00 | 4,320.00 | 4,320.00 | -2.48% | 457,282 |
| Aug 24, 2026 | 4,300.00 | 4,470.00 | 4,300.00 | 4,430.00 | 4,430.00 | 3.02% | 790,107 |
| Aug 21, 2026 | 4,200.00 | 4,300.00 | 4,150.00 | 4,300.00 | 4,300.00 | 1.18% | 951,482 |
| Aug 20, 2026 | 4,330.00 | 4,330.00 | 4,120.00 | 4,250.00 | 4,250.00 | - | 1,340,160 |
| Aug 19, 2026 | 4,360.00 | 4,360.00 | 4,240.00 | 4,250.00 | 4,250.00 | -1.62% | 154,361 |
| Aug 18, 2026 | 4,370.00 | 4,400.00 | 4,290.00 | 4,320.00 | 4,320.00 | -1.14% | 928,857 |
| Aug 17, 2026 | 4,460.00 | 4,460.00 | 4,300.00 | 4,370.00 | 4,370.00 | -0.68% | 321,720 |
| Aug 14, 2026 | 4,430.00 | 4,480.00 | 4,330.00 | 4,400.00 | 4,400.00 | -0.90% | 653,532 |
| Aug 13, 2026 | 4,460.00 | 4,500.00 | 4,400.00 | 4,440.00 | 4,440.00 | -1.11% | 633,251 |
| Aug 12, 2026 | 4,410.00 | 4,500.00 | 4,400.00 | 4,490.00 | 4,490.00 | - | 952,036 |
| Aug 11, 2026 | 4,530.00 | 4,630.00 | 4,400.00 | 4,490.00 | 4,490.00 | -0.88% | 907,926 |
| Aug 10, 2026 | 4,300.00 | 4,580.00 | 4,300.00 | 4,530.00 | 4,530.00 | 2.95% | 784,789 |
| Aug 7, 2026 | 4,300.00 | 4,400.00 | 4,290.00 | 4,400.00 | 4,400.00 | 1.38% | 302,184 |
| Aug 6, 2026 | 4,410.00 | 4,510.00 | 4,310.00 | 4,340.00 | 4,340.00 | -2.91% | 421,114 |
| Aug 5, 2026 | 4,400.00 | 4,540.00 | 4,400.00 | 4,470.00 | 4,470.00 | 1.59% | 1,119,844 |
| Aug 4, 2026 | 4,340.00 | 4,490.00 | 4,260.00 | 4,400.00 | 4,400.00 | 2.80% | 1,671,177 |
| Aug 3, 2026 | 4,190.00 | 4,300.00 | 4,180.00 | 4,280.00 | 4,280.00 | 3.63% | 1,163,938 |
| Jul 31, 2026 | 4,480.00 | 4,480.00 | 4,080.00 | 4,130.00 | 4,130.00 | -3.73% | 1,049,439 |