Everland Group JSC (HOSE:EVG)
Vietnam
· Delayed Price · Currency is VND 8,790.00
+570.00 (6.93%)
At close: Dec 4, 2025
Everland Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,060.00 | 9,060.00 | 3.07% | 2,989,895 |
| Dec 4, 2025 | 8,280.00 | 8,790.00 | 8,270.00 | 8,790.00 | 8,790.00 | 6.93% | 1,290,971 |
| Dec 3, 2025 | 8,130.00 | 8,250.00 | 8,080.00 | 8,220.00 | 8,220.00 | 1.36% | 673,626 |
| Dec 2, 2025 | 8,280.00 | 8,280.00 | 8,050.00 | 8,110.00 | 8,110.00 | -1.70% | 595,468 |
| Dec 1, 2025 | 8,000.00 | 8,470.00 | 8,000.00 | 8,250.00 | 8,250.00 | 3.51% | 1,409,656 |
| Nov 28, 2025 | 8,090.00 | 8,090.00 | 7,900.00 | 7,970.00 | 7,970.00 | -1.36% | 463,216 |
| Nov 27, 2025 | 8,100.00 | 8,140.00 | 8,020.00 | 8,080.00 | 8,080.00 | 0.37% | 389,178 |
| Nov 26, 2025 | 7,900.00 | 8,080.00 | 7,900.00 | 8,050.00 | 8,050.00 | 1.64% | 419,953 |
| Nov 25, 2025 | 8,060.00 | 8,130.00 | 7,800.00 | 7,920.00 | 7,920.00 | -1.61% | 887,254 |
| Nov 24, 2025 | 8,200.00 | 8,200.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.62% | 307,385 |
| Nov 21, 2025 | 8,010.00 | 8,300.00 | 7,980.00 | 8,100.00 | 8,100.00 | 1.25% | 857,017 |
| Nov 20, 2025 | 8,080.00 | 8,140.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.99% | 444,642 |
| Nov 19, 2025 | 8,200.00 | 8,210.00 | 8,050.00 | 8,080.00 | 8,080.00 | -0.98% | 646,556 |
| Nov 18, 2025 | 8,250.00 | 8,330.00 | 8,150.00 | 8,160.00 | 8,160.00 | -1.09% | 526,398 |
| Nov 17, 2025 | 8,080.00 | 8,300.00 | 8,080.00 | 8,250.00 | 8,250.00 | 2.36% | 663,972 |
| Nov 14, 2025 | 8,030.00 | 8,140.00 | 8,030.00 | 8,060.00 | 8,060.00 | 0.50% | 706,457 |
| Nov 13, 2025 | 8,220.00 | 8,220.00 | 8,020.00 | 8,020.00 | 8,020.00 | -2.20% | 506,632 |
| Nov 12, 2025 | 7,850.00 | 8,200.00 | 7,850.00 | 8,200.00 | 8,200.00 | 3.80% | 706,775 |
| Nov 11, 2025 | 7,850.00 | 7,950.00 | 7,810.00 | 7,900.00 | 7,900.00 | 0.64% | 348,660 |
| Nov 10, 2025 | 7,980.00 | 8,020.00 | 7,840.00 | 7,850.00 | 7,850.00 | -1.51% | 532,287 |
| Nov 7, 2025 | 8,290.00 | 8,290.00 | 7,900.00 | 7,970.00 | 7,970.00 | -3.63% | 864,143 |
| Nov 6, 2025 | 8,210.00 | 8,300.00 | 8,170.00 | 8,270.00 | 8,270.00 | - | 627,155 |
| Nov 5, 2025 | 8,390.00 | 8,420.00 | 8,260.00 | 8,270.00 | 8,270.00 | -1.43% | 331,686 |
| Nov 4, 2025 | 8,000.00 | 8,440.00 | 7,700.00 | 8,390.00 | 8,390.00 | 4.88% | 1,528,596 |
| Nov 3, 2025 | 8,340.00 | 8,450.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.73% | 1,072,650 |
| Oct 31, 2025 | 8,630.00 | 8,630.00 | 8,310.00 | 8,310.00 | 8,310.00 | -3.15% | 701,320 |
| Oct 30, 2025 | 8,520.00 | 8,630.00 | 8,470.00 | 8,580.00 | 8,580.00 | 1.06% | 999,293 |
| Oct 29, 2025 | 8,350.00 | 8,580.00 | 8,300.00 | 8,490.00 | 8,490.00 | 3.28% | 1,167,675 |
| Oct 28, 2025 | 8,300.00 | 8,350.00 | 8,000.00 | 8,220.00 | 8,220.00 | -0.96% | 1,473,287 |
| Oct 27, 2025 | 8,450.00 | 8,510.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.95% | 715,472 |
| Oct 24, 2025 | 8,500.00 | 8,500.00 | 8,230.00 | 8,380.00 | 8,380.00 | -0.95% | 923,292 |
| Oct 23, 2025 | 8,510.00 | 8,830.00 | 8,460.00 | 8,460.00 | 8,460.00 | -0.12% | 1,338,413 |
| Oct 22, 2025 | 8,460.00 | 8,500.00 | 8,100.00 | 8,470.00 | 8,470.00 | 0.59% | 1,316,402 |
| Oct 21, 2025 | 8,900.00 | 8,900.00 | 8,360.00 | 8,420.00 | 8,420.00 | -6.24% | 3,356,060 |
| Oct 20, 2025 | 9,430.00 | 9,600.00 | 8,980.00 | 8,980.00 | 8,980.00 | -6.94% | 2,147,656 |
| Oct 17, 2025 | 9,880.00 | 9,880.00 | 9,650.00 | 9,650.00 | 9,650.00 | -2.33% | 2,166,698 |
| Oct 16, 2025 | 10,050.00 | 10,200.00 | 9,760.00 | 9,880.00 | 9,880.00 | -0.40% | 1,992,416 |
| Oct 15, 2025 | 10,000.00 | 10,250.00 | 9,800.00 | 9,920.00 | 9,920.00 | 1.64% | 1,911,756 |
| Oct 14, 2025 | 9,330.00 | 9,760.00 | 9,060.00 | 9,760.00 | 9,760.00 | 6.90% | 4,525,596 |
| Oct 13, 2025 | 8,910.00 | 9,180.00 | 8,840.00 | 9,130.00 | 9,130.00 | 0.22% | 1,989,363 |
| Oct 10, 2025 | 9,100.00 | 9,330.00 | 9,100.00 | 9,110.00 | 9,110.00 | 0.33% | 1,184,180 |
| Oct 9, 2025 | 9,050.00 | 9,260.00 | 9,020.00 | 9,080.00 | 9,080.00 | 1.23% | 903,771 |
| Oct 8, 2025 | 9,190.00 | 9,270.00 | 8,850.00 | 8,970.00 | 8,970.00 | -0.44% | 1,471,654 |
| Oct 7, 2025 | 9,300.00 | 9,400.00 | 9,000.00 | 9,010.00 | 9,010.00 | -3.64% | 944,206 |
| Oct 6, 2025 | 8,910.00 | 9,350.00 | 8,760.00 | 9,350.00 | 9,350.00 | 6.86% | 1,311,016 |
| Oct 3, 2025 | 9,100.00 | 9,170.00 | 8,710.00 | 8,750.00 | 8,750.00 | -4.58% | 3,389,713 |
| Oct 2, 2025 | 9,670.00 | 9,670.00 | 9,100.00 | 9,170.00 | 9,170.00 | -5.17% | 1,321,547 |
| Oct 1, 2025 | 9,600.00 | 9,740.00 | 9,460.00 | 9,670.00 | 9,670.00 | 0.83% | 730,471 |
| Sep 30, 2025 | 9,950.00 | 9,950.00 | 9,300.00 | 9,590.00 | 9,590.00 | -3.62% | 3,072,362 |
| Sep 29, 2025 | 10,300.00 | 10,300.00 | 9,930.00 | 9,950.00 | 9,950.00 | -2.45% | 2,073,276 |
| Sep 26, 2025 | 10,400.00 | 10,450.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.45% | 1,623,622 |
| Sep 25, 2025 | 10,500.00 | 10,600.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | 1,444,594 |
| Sep 24, 2025 | 10,100.00 | 10,350.00 | 9,980.00 | 10,350.00 | 10,350.00 | 1.97% | 1,530,081 |
| Sep 23, 2025 | 10,150.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,150.00 | - | 794,055 |
| Sep 22, 2025 | 10,250.00 | 10,300.00 | 9,980.00 | 10,150.00 | 10,150.00 | -0.98% | 1,926,319 |
| Sep 19, 2025 | 10,100.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.49% | 1,274,645 |
| Sep 18, 2025 | 10,300.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.49% | 1,970,181 |
| Sep 17, 2025 | 10,300.00 | 10,700.00 | 10,050.00 | 10,250.00 | 10,250.00 | -0.49% | 2,005,871 |
| Sep 16, 2025 | 10,750.00 | 10,750.00 | 10,150.00 | 10,300.00 | 10,300.00 | -3.29% | 2,071,265 |
| Sep 15, 2025 | 10,650.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,650.00 | 0.95% | 1,620,378 |
| Sep 12, 2025 | 10,700.00 | 10,950.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.48% | 1,563,328 |
| Sep 11, 2025 | 10,400.00 | 10,750.00 | 9,900.00 | 10,500.00 | 10,500.00 | -0.47% | 2,852,159 |
| Sep 10, 2025 | 11,000.00 | 11,000.00 | 10,250.00 | 10,550.00 | 10,550.00 | -3.65% | 4,296,739 |
| Sep 9, 2025 | 11,550.00 | 11,700.00 | 10,950.00 | 10,950.00 | 10,950.00 | -6.81% | 6,566,312 |
| Sep 8, 2025 | 11,400.00 | 12,150.00 | 11,350.00 | 11,750.00 | 11,750.00 | 3.07% | 6,484,674 |
| Sep 5, 2025 | 10,950.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | 6.54% | 7,694,045 |
| Sep 4, 2025 | 11,050.00 | 11,300.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 3,226,852 |
| Sep 3, 2025 | 10,600.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,900.00 | 2.83% | 2,795,002 |
| Aug 29, 2025 | 11,150.00 | 11,150.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 2,964,486 |
| Aug 28, 2025 | 10,400.00 | 10,700.00 | 10,200.00 | 10,550.00 | 10,550.00 | 2.43% | 2,631,568 |
| Aug 27, 2025 | 10,600.00 | 10,800.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.96% | 3,210,789 |
| Aug 26, 2025 | 9,910.00 | 10,400.00 | 9,910.00 | 10,400.00 | 10,400.00 | 2.97% | 2,511,820 |
| Aug 25, 2025 | 11,000.00 | 11,000.00 | 9,900.00 | 10,100.00 | 10,100.00 | -2.88% | 3,934,092 |
| Aug 22, 2025 | 9,500.00 | 10,400.00 | 9,300.00 | 10,400.00 | 10,400.00 | 6.89% | 6,099,303 |
| Aug 21, 2025 | 10,200.00 | 10,250.00 | 9,700.00 | 9,730.00 | 9,730.00 | -5.07% | 5,640,309 |
| Aug 20, 2025 | 10,950.00 | 10,950.00 | 10,250.00 | 10,250.00 | 10,250.00 | -6.82% | 10,424,050 |
| Aug 19, 2025 | 11,250.00 | 11,250.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 5,277,237 |
| Aug 18, 2025 | 10,800.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1.85% | 3,529,367 |
| Aug 15, 2025 | 11,350.00 | 11,350.00 | 10,300.00 | 10,800.00 | 10,800.00 | -2.26% | 7,105,757 |
| Aug 14, 2025 | 11,200.00 | 11,200.00 | 10,700.00 | 11,050.00 | 11,050.00 | 5.24% | 7,464,467 |
| Aug 13, 2025 | 9,850.00 | 10,500.00 | 9,850.00 | 10,500.00 | 10,500.00 | 6.71% | 6,699,268 |
| Aug 12, 2025 | 9,400.00 | 9,840.00 | 9,160.00 | 9,840.00 | 9,840.00 | 5.24% | 5,289,903 |
| Aug 11, 2025 | 9,290.00 | 9,900.00 | 9,280.00 | 9,350.00 | 9,350.00 | 0.65% | 3,529,038 |
| Aug 8, 2025 | 9,600.00 | 9,640.00 | 9,120.00 | 9,290.00 | 9,290.00 | -2.21% | 4,740,124 |
| Aug 7, 2025 | 9,490.00 | 9,500.00 | 9,080.00 | 9,500.00 | 9,500.00 | 2.15% | 5,128,469 |
| Aug 6, 2025 | 9,670.00 | 9,670.00 | 8,900.00 | 9,300.00 | 9,300.00 | 1.97% | 6,524,134 |
| Aug 5, 2025 | 9,120.00 | 9,120.00 | 8,040.00 | 9,120.00 | 9,120.00 | 6.92% | 16,104,320 |
| Aug 4, 2025 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 6.89% | 1,074,686 |
| Aug 1, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 6.97% | 1,851,359 |
| Jul 31, 2025 | 7,210.00 | 7,460.00 | 7,200.00 | 7,460.00 | 7,460.00 | 6.88% | 8,547,705 |
| Jul 30, 2025 | 6,990.00 | 7,000.00 | 6,700.00 | 6,980.00 | 6,980.00 | 2.65% | 3,023,508 |
| Jul 29, 2025 | 7,790.00 | 7,790.00 | 6,800.00 | 6,800.00 | 6,800.00 | -6.98% | 5,722,694 |
| Jul 28, 2025 | 7,300.00 | 7,310.00 | 7,090.00 | 7,310.00 | 7,310.00 | 6.87% | 7,349,104 |
| Jul 25, 2025 | 6,870.00 | 6,950.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.44% | 1,761,982 |
| Jul 24, 2025 | 6,890.00 | 7,180.00 | 6,820.00 | 6,870.00 | 6,870.00 | 1.63% | 3,192,453 |
| Jul 23, 2025 | 6,840.00 | 6,900.00 | 6,700.00 | 6,760.00 | 6,760.00 | -0.59% | 2,125,724 |
| Jul 22, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | -1.45% | 1,816,509 |
| Jul 21, 2025 | 6,860.00 | 7,160.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2.99% | 5,340,035 |
| Jul 18, 2025 | 6,710.00 | 6,940.00 | 6,550.00 | 6,700.00 | 6,700.00 | 0.75% | 3,570,366 |
| Jul 17, 2025 | 6,660.00 | 6,990.00 | 6,570.00 | 6,650.00 | 6,650.00 | 0.76% | 3,020,963 |