Everpia JSC (HOSE:EVE)
Vietnam
· Delayed Price · Currency is VND 11,200
0.00 (0.00%)
At close: Dec 5, 2025
Everpia JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,950.00 | 11,300.00 | 10,950.00 | 11,200.00 | 11,200.00 | - | 21,104 |
| Dec 4, 2025 | 11,350.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 48,200 |
| Dec 3, 2025 | 11,150.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.44% | 24,100 |
| Dec 2, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,250.00 | -0.44% | 8,901 |
| Dec 1, 2025 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | -0.88% | 10,803 |
| Nov 28, 2025 | 10,950.00 | 11,400.00 | 10,950.00 | 11,400.00 | 11,400.00 | 1.79% | 65,907 |
| Nov 27, 2025 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 2.28% | 40,801 |
| Nov 26, 2025 | 11,000.00 | 11,300.00 | 10,950.00 | 10,950.00 | 10,950.00 | -3.10% | 85,704 |
| Nov 25, 2025 | 11,000.00 | 11,350.00 | 11,000.00 | 11,300.00 | 11,300.00 | -0.88% | 101,301 |
| Nov 24, 2025 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 0.44% | 69,200 |
| Nov 21, 2025 | 11,450.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.87% | 23,603 |
| Nov 20, 2025 | 11,200.00 | 11,450.00 | 11,200.00 | 11,450.00 | 11,450.00 | 2.69% | 88,951 |
| Nov 19, 2025 | 11,000.00 | 11,400.00 | 11,000.00 | 11,150.00 | 11,150.00 | - | 63,500 |
| Nov 18, 2025 | 11,100.00 | 11,350.00 | 11,100.00 | 11,150.00 | 11,150.00 | -0.89% | 20,501 |
| Nov 17, 2025 | 11,350.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,250.00 | -0.88% | 53,700 |
| Nov 14, 2025 | 11,350.00 | 11,400.00 | 11,100.00 | 11,350.00 | 11,350.00 | 0.89% | 23,500 |
| Nov 13, 2025 | 11,200.00 | 11,450.00 | 11,200.00 | 11,250.00 | 11,250.00 | -1.32% | 65,701 |
| Nov 12, 2025 | 11,100.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 0.88% | 148,401 |
| Nov 11, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.89% | 29,702 |
| Nov 10, 2025 | 10,800.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | - | 35,600 |
| Nov 7, 2025 | 10,900.00 | 11,350.00 | 10,900.00 | 11,200.00 | 11,200.00 | - | 63,866 |
| Nov 6, 2025 | 11,050.00 | 11,350.00 | 11,050.00 | 11,200.00 | 11,200.00 | 1.36% | 42,501 |
| Nov 5, 2025 | 11,050.00 | 11,400.00 | 11,000.00 | 11,050.00 | 11,050.00 | -3.07% | 177,602 |
| Nov 4, 2025 | 11,050.00 | 11,450.00 | 10,850.00 | 11,400.00 | 11,400.00 | - | 107,903 |
| Nov 3, 2025 | 11,600.00 | 11,900.00 | 11,350.00 | 11,400.00 | 11,400.00 | -1.30% | 51,516 |
| Oct 31, 2025 | 11,200.00 | 11,550.00 | 11,200.00 | 11,550.00 | 11,550.00 | 2.21% | 283,036 |
| Oct 30, 2025 | 10,900.00 | 11,450.00 | 10,650.00 | 11,300.00 | 11,300.00 | 3.20% | 136,949 |
| Oct 29, 2025 | 10,700.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | 2.34% | 7,109 |
| Oct 28, 2025 | 10,700.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 0.94% | 6,200 |
| Oct 27, 2025 | 10,650.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.40% | 4,501 |
| Oct 24, 2025 | 10,600.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,750.00 | -0.46% | 11,313 |
| Oct 23, 2025 | 10,550.00 | 10,950.00 | 10,550.00 | 10,800.00 | 10,800.00 | 0.47% | 3,002 |
| Oct 22, 2025 | 10,500.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,750.00 | 0.47% | 10,600 |
| Oct 21, 2025 | 10,850.00 | 10,850.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1.90% | 34,399 |
| Oct 20, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 26,142 |
| Oct 17, 2025 | 10,650.00 | 10,800.00 | 10,650.00 | 10,800.00 | 10,800.00 | 1.41% | 20,309 |
| Oct 16, 2025 | 10,650.00 | 10,850.00 | 10,650.00 | 10,650.00 | 10,650.00 | -2.29% | 15,305 |
| Oct 15, 2025 | 10,800.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 14,347 |
| Oct 14, 2025 | 10,700.00 | 11,050.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.47% | 29,310 |
| Oct 13, 2025 | 11,000.00 | 11,000.00 | 10,750.00 | 10,750.00 | 10,750.00 | -3.15% | 24,355 |
| Oct 10, 2025 | 10,500.00 | 11,150.00 | 10,500.00 | 11,100.00 | 11,100.00 | - | 103,700 |
| Oct 9, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 6,700 |
| Oct 8, 2025 | 11,000.00 | 11,250.00 | 10,950.00 | 11,100.00 | 11,100.00 | - | 6,001 |
| Oct 7, 2025 | 10,850.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | -1.33% | 3,110 |
| Oct 6, 2025 | 10,650.00 | 11,400.00 | 10,650.00 | 11,250.00 | 11,250.00 | -0.44% | 16,100 |
| Oct 3, 2025 | 11,300.00 | 11,300.00 | 10,950.00 | 11,300.00 | 11,300.00 | -0.44% | 14,405 |
| Oct 2, 2025 | 11,050.00 | 11,400.00 | 11,000.00 | 11,350.00 | 11,350.00 | -0.44% | 20,411 |
| Oct 1, 2025 | 11,100.00 | 11,500.00 | 11,050.00 | 11,400.00 | 11,400.00 | - | 28,178 |
| Sep 30, 2025 | 10,850.00 | 11,500.00 | 10,750.00 | 11,400.00 | 11,400.00 | 0.88% | 84,600 |
| Sep 29, 2025 | 10,750.00 | 11,350.00 | 10,750.00 | 11,300.00 | 11,300.00 | 3.67% | 50,329 |
| Sep 26, 2025 | 10,750.00 | 11,000.00 | 10,750.00 | 10,900.00 | 10,900.00 | 0.93% | 6,805 |
| Sep 25, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 18,002 |
| Sep 24, 2025 | 10,850.00 | 11,050.00 | 10,700.00 | 11,000.00 | 11,000.00 | - | 4,001 |
| Sep 23, 2025 | 10,550.00 | 11,100.00 | 10,550.00 | 11,000.00 | 11,000.00 | - | 6,700 |
| Sep 22, 2025 | 11,000.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | -0.45% | 35,530 |
| Sep 19, 2025 | 11,150.00 | 11,150.00 | 11,000.00 | 11,050.00 | 11,050.00 | -0.90% | 24,201 |
| Sep 18, 2025 | 11,000.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.89% | 11,424 |
| Sep 17, 2025 | 11,000.00 | 11,250.00 | 11,000.00 | 11,250.00 | 11,250.00 | - | 124,950 |
| Sep 16, 2025 | 11,000.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | 1.81% | 222,176 |
| Sep 15, 2025 | 11,000.00 | 11,050.00 | 10,850.00 | 11,050.00 | 11,050.00 | 0.45% | 29,823 |
| Sep 12, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.46% | 29,173 |
| Sep 11, 2025 | 10,800.00 | 11,000.00 | 10,550.00 | 10,950.00 | 10,950.00 | 1.39% | 30,564 |
| Sep 10, 2025 | 11,050.00 | 11,050.00 | 10,750.00 | 10,800.00 | 10,800.00 | -0.46% | 15,300 |
| Sep 9, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 10,850.00 | 10,850.00 | - | 17,006 |
| Sep 8, 2025 | 10,900.00 | 11,000.00 | 10,750.00 | 10,850.00 | 10,850.00 | -0.46% | 109,421 |
| Sep 5, 2025 | 10,900.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,900.00 | - | 52,497 |
| Sep 4, 2025 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2.83% | 32,900 |
| Sep 3, 2025 | 10,550.00 | 10,750.00 | 10,400.00 | 10,600.00 | 10,600.00 | -1.40% | 43,733 |
| Aug 29, 2025 | 10,500.00 | 10,850.00 | 10,500.00 | 10,750.00 | 10,750.00 | - | 19,109 |
| Aug 28, 2025 | 10,350.00 | 10,750.00 | 10,350.00 | 10,750.00 | 10,750.00 | 3.86% | 15,850 |
| Aug 27, 2025 | 10,400.00 | 10,700.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 34,365 |
| Aug 26, 2025 | 10,100.00 | 10,750.00 | 10,100.00 | 10,400.00 | 10,400.00 | - | 16,900 |
| Aug 25, 2025 | 10,650.00 | 10,900.00 | 10,050.00 | 10,400.00 | 10,400.00 | -3.70% | 40,908 |
| Aug 22, 2025 | 10,800.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | -0.92% | 27,331 |
| Aug 21, 2025 | 10,800.00 | 11,000.00 | 10,750.00 | 10,900.00 | 10,900.00 | 0.93% | 6,090 |
| Aug 20, 2025 | 11,000.00 | 11,050.00 | 10,500.00 | 10,800.00 | 10,800.00 | -1.82% | 83,308 |
| Aug 19, 2025 | 11,050.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.22% | 113,931 |
| Aug 18, 2025 | 11,350.00 | 11,450.00 | 11,150.00 | 11,250.00 | 11,250.00 | -0.44% | 36,341 |
| Aug 15, 2025 | 11,350.00 | 11,650.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.31% | 112,177 |
| Aug 14, 2025 | 11,150.00 | 11,600.00 | 11,100.00 | 11,450.00 | 11,450.00 | 2.69% | 255,559 |
| Aug 13, 2025 | 11,000.00 | 11,200.00 | 10,850.00 | 11,150.00 | 11,150.00 | - | 105,801 |
| Aug 12, 2025 | 11,150.00 | 11,300.00 | 11,100.00 | 11,150.00 | 11,150.00 | - | 90,929 |
| Aug 11, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,150.00 | 11,150.00 | -1.33% | 38,859 |
| Aug 8, 2025 | 11,400.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.88% | 111,794 |
| Aug 7, 2025 | 11,900.00 | 11,900.00 | 11,350.00 | 11,400.00 | 11,400.00 | -4.20% | 128,489 |
| Aug 6, 2025 | 11,950.00 | 12,000.00 | 11,650.00 | 11,900.00 | 11,900.00 | - | 68,706 |
| Aug 5, 2025 | 11,950.00 | 12,100.00 | 11,250.00 | 11,900.00 | 11,900.00 | -0.42% | 195,491 |
| Aug 4, 2025 | 11,150.00 | 11,950.00 | 11,150.00 | 11,950.00 | 11,950.00 | 3.46% | 424,809 |
| Aug 1, 2025 | 11,400.00 | 11,650.00 | 11,200.00 | 11,550.00 | 11,550.00 | - | 134,505 |
| Jul 31, 2025 | 11,450.00 | 11,550.00 | 11,050.00 | 11,550.00 | 11,550.00 | 1.32% | 253,435 |
| Jul 30, 2025 | 10,650.00 | 11,400.00 | 10,350.00 | 11,400.00 | 11,400.00 | 6.54% | 404,868 |
| Jul 29, 2025 | 10,400.00 | 10,700.00 | 10,050.00 | 10,700.00 | 10,700.00 | - | 185,000 |
| Jul 28, 2025 | 10,350.00 | 10,700.00 | 10,000.00 | 10,700.00 | 10,700.00 | 3.38% | 357,091 |
| Jul 25, 2025 | 10,200.00 | 10,350.00 | 10,050.00 | 10,350.00 | 10,350.00 | 1.97% | 259,914 |
| Jul 24, 2025 | 10,150.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | - | 239,469 |
| Jul 23, 2025 | 10,150.00 | 10,600.00 | 10,000.00 | 10,150.00 | 10,150.00 | - | 207,702 |
| Jul 22, 2025 | 10,150.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | -1.46% | 113,606 |
| Jul 21, 2025 | 10,350.00 | 10,550.00 | 10,000.00 | 10,300.00 | 10,300.00 | -2.83% | 140,627 |
| Jul 18, 2025 | 10,650.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.93% | 96,738 |
| Jul 17, 2025 | 11,150.00 | 11,200.00 | 10,500.00 | 10,700.00 | 10,700.00 | -4.04% | 115,109 |