Everland Group JSC (HOSE:EVG)
Vietnam · Delayed Price · Currency is VND 5,250.00
-150.00 (-2.78%)
At close: Jul 3, 2026
Everland Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 6,000.00 | 6,057.14 | 5,933.33 | 5,952.38 | 5,952.38 | -1.11% | 545,840 |
| May 14, 2026 | 6,085.71 | 6,142.86 | 6,019.05 | 6,019.05 | 6,019.05 | -0.94% | 316,100 |
| May 13, 2026 | 6,066.67 | 6,123.81 | 6,066.67 | 6,076.19 | 6,076.19 | - | 327,047 |
| May 12, 2026 | 6,085.71 | 6,238.10 | 6,057.14 | 6,076.19 | 6,076.19 | 0.31% | 358,428 |
| May 11, 2026 | 6,028.57 | 6,152.38 | 6,009.52 | 6,057.14 | 6,057.14 | -0.47% | 457,826 |
| May 8, 2026 | 6,228.57 | 6,228.57 | 6,000.00 | 6,085.71 | 6,085.71 | -1.84% | 458,018 |
| May 7, 2026 | 6,295.24 | 6,333.33 | 6,190.48 | 6,200.00 | 6,200.00 | -0.91% | 391,789 |
| May 6, 2026 | 6,304.76 | 6,352.38 | 6,247.62 | 6,257.14 | 6,257.14 | -0.45% | 376,577 |
| May 5, 2026 | 6,380.95 | 6,380.95 | 6,200.00 | 6,285.71 | 6,285.71 | -1.64% | 354,365 |
| May 4, 2026 | 6,466.67 | 6,552.38 | 6,371.43 | 6,390.48 | 6,390.48 | 0.60% | 445,741 |
| Apr 29, 2026 | 6,361.91 | 6,466.67 | 6,304.76 | 6,352.38 | 6,352.38 | -0.15% | 337,523 |
| Apr 28, 2026 | 6,457.14 | 6,457.14 | 6,285.71 | 6,361.91 | 6,361.90 | - | 501,323 |
| Apr 24, 2026 | 6,200.00 | 6,571.43 | 6,200.00 | 6,361.91 | 6,361.90 | 2.77% | 1,014,323 |
| Apr 23, 2026 | 6,342.86 | 6,409.52 | 6,133.33 | 6,190.48 | 6,190.48 | -2.40% | 634,541 |
| Apr 22, 2026 | 6,380.95 | 6,485.71 | 6,342.86 | 6,342.86 | 6,342.86 | -0.60% | 437,176 |
| Apr 21, 2026 | 6,466.67 | 6,561.91 | 6,380.95 | 6,380.95 | 6,380.95 | -1.03% | 342,998 |