Everland Group JSC (HOSE:EVG)
Vietnam · Delayed Price · Currency is VND 4,110.00
-10.00 (-0.24%)
At close: Sep 23, 2026
Everland Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4,150.00 | 4,380.00 | 4,130.00 | 4,290.00 | 4,290.00 | 3.87% | 953,031 |
| Jul 29, 2026 | 4,260.00 | 4,260.00 | 4,100.00 | 4,130.00 | 4,130.00 | -0.72% | 291,350 |
| Jul 28, 2026 | 4,100.00 | 4,290.00 | 4,100.00 | 4,160.00 | 4,160.00 | -3.03% | 706,887 |
| Jul 27, 2026 | 4,590.00 | 4,630.00 | 4,270.00 | 4,290.00 | 4,290.00 | -6.54% | 816,395 |
| 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 |