Everland Group JSC (HOSE:EVG)
Vietnam · Delayed Price · Currency is VND 6,710.00
+40.00 (0.60%)
At close: May 4, 2026
Everland Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 6,090.00 | 6,220.00 | 5,930.00 | 6,100.00 | 6,100.00 | - | 961,532 |
| Mar 9, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -6.87% | 440,039 |
| Mar 6, 2026 | 6,600.00 | 6,690.00 | 6,540.00 | 6,550.00 | 6,550.00 | -2.09% | 540,013 |
| Mar 5, 2026 | 6,710.00 | 6,820.00 | 6,630.00 | 6,690.00 | 6,690.00 | - | 479,603 |
| Mar 4, 2026 | 6,730.00 | 6,890.00 | 6,390.00 | 6,690.00 | 6,690.00 | -1.04% | 999,011 |
| Mar 3, 2026 | 6,900.00 | 7,050.00 | 6,740.00 | 6,760.00 | 6,760.00 | -2.03% | 903,798 |
| Mar 2, 2026 | 6,740.00 | 7,070.00 | 6,740.00 | 6,900.00 | 6,900.00 | -3.90% | 1,413,659 |
| Feb 27, 2026 | 7,340.00 | 7,370.00 | 7,170.00 | 7,180.00 | 7,180.00 | -2.71% | 848,846 |
| Feb 26, 2026 | 7,530.00 | 7,530.00 | 7,350.00 | 7,380.00 | 7,380.00 | -1.34% | 491,382 |
| Feb 25, 2026 | 7,610.00 | 7,610.00 | 7,440.00 | 7,480.00 | 7,480.00 | -1.58% | 513,101 |
| Feb 24, 2026 | 7,650.00 | 7,840.00 | 7,560.00 | 7,600.00 | 7,600.00 | -0.52% | 690,041 |
| Feb 23, 2026 | 7,650.00 | 7,670.00 | 7,570.00 | 7,640.00 | 7,640.00 | 1.46% | 539,671 |
| Feb 13, 2026 | 7,500.00 | 7,650.00 | 7,500.00 | 7,530.00 | 7,530.00 | -0.92% | 412,860 |
| Feb 12, 2026 | 7,590.00 | 7,640.00 | 7,480.00 | 7,600.00 | 7,600.00 | 1.88% | 410,822 |