Everland Group JSC (HOSE:EVG)
Vietnam
· Delayed Price · Currency is VND 6,550.00
-140.00 (-2.09%)
At close: Mar 6, 2026
Everland Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 7,440.00 | 7,680.00 | 7,270.00 | 7,460.00 | 7,460.00 | 0.27% | 783,338 |
| Feb 10, 2026 | 7,630.00 | 7,630.00 | 7,200.00 | 7,440.00 | 7,440.00 | -2.11% | 493,586 |
| Feb 9, 2026 | 7,510.00 | 7,640.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.20% | 281,538 |
| Feb 6, 2026 | 7,730.00 | 7,730.00 | 7,400.00 | 7,510.00 | 7,510.00 | -2.47% | 662,075 |
| Feb 5, 2026 | 7,770.00 | 7,860.00 | 7,680.00 | 7,700.00 | 7,700.00 | -0.13% | 648,506 |
| Feb 4, 2026 | 7,700.00 | 7,810.00 | 7,690.00 | 7,710.00 | 7,710.00 | -1.03% | 821,301 |
| Feb 3, 2026 | 7,960.00 | 7,960.00 | 7,700.00 | 7,790.00 | 7,790.00 | -1.14% | 835,017 |
| Feb 2, 2026 | 7,900.00 | 7,950.00 | 7,710.00 | 7,880.00 | 7,880.00 | 0.77% | 1,053,053 |
| Jan 30, 2026 | 7,350.00 | 7,820.00 | 7,270.00 | 7,820.00 | 7,820.00 | 6.98% | 1,780,718 |
| Jan 29, 2026 | 7,290.00 | 7,340.00 | 7,220.00 | 7,310.00 | 7,310.00 | 0.27% | 350,905 |
| Jan 28, 2026 | 7,270.00 | 7,330.00 | 7,060.00 | 7,290.00 | 7,290.00 | 2.68% | 575,266 |
| Jan 27, 2026 | 7,150.00 | 7,190.00 | 7,020.00 | 7,100.00 | 7,100.00 | -0.14% | 753,411 |
| Jan 26, 2026 | 7,350.00 | 7,390.00 | 7,060.00 | 7,110.00 | 7,110.00 | -3.27% | 758,629 |
| Jan 23, 2026 | 7,620.00 | 7,620.00 | 7,350.00 | 7,350.00 | 7,350.00 | -3.42% | 610,865 |
| Jan 22, 2026 | 7,150.00 | 7,610.00 | 7,150.00 | 7,610.00 | 7,610.00 | 6.88% | 1,080,044 |
| Jan 21, 2026 | 7,400.00 | 7,430.00 | 7,100.00 | 7,120.00 | 7,120.00 | -3.78% | 849,972 |
| Jan 20, 2026 | 7,580.00 | 7,630.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.99% | 900,915 |
| Jan 19, 2026 | 7,540.00 | 7,600.00 | 7,510.00 | 7,550.00 | 7,550.00 | -0.13% | 541,400 |
| Jan 16, 2026 | 7,680.00 | 7,720.00 | 7,550.00 | 7,560.00 | 7,560.00 | -1.56% | 694,149 |
| Jan 15, 2026 | 7,530.00 | 7,690.00 | 7,530.00 | 7,680.00 | 7,680.00 | 1.99% | 840,373 |
| Jan 14, 2026 | 7,650.00 | 7,790.00 | 7,530.00 | 7,530.00 | 7,530.00 | -4.08% | 1,296,165 |
| Jan 13, 2026 | 7,940.00 | 7,990.00 | 7,800.00 | 7,850.00 | 7,850.00 | 0.77% | 1,023,232 |
| Jan 12, 2026 | 7,660.00 | 7,860.00 | 7,310.00 | 7,790.00 | 7,790.00 | 1.70% | 1,365,761 |
| Jan 9, 2026 | 8,100.00 | 8,100.00 | 7,600.00 | 7,660.00 | 7,660.00 | -5.32% | 1,387,083 |
| Jan 8, 2026 | 8,280.00 | 8,280.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.34% | 1,054,953 |
| Jan 7, 2026 | 8,130.00 | 8,220.00 | 8,110.00 | 8,200.00 | 8,200.00 | 0.86% | 435,711 |
| Jan 6, 2026 | 8,150.00 | 8,190.00 | 8,000.00 | 8,130.00 | 8,130.00 | -0.25% | 582,478 |
| Jan 5, 2026 | 8,220.00 | 8,300.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.73% | 418,089 |
| Dec 31, 2025 | 8,340.00 | 8,360.00 | 8,200.00 | 8,210.00 | 8,210.00 | -1.32% | 489,261 |
| Dec 30, 2025 | 8,370.00 | 8,390.00 | 8,260.00 | 8,320.00 | 8,320.00 | -0.36% | 580,820 |
| Dec 29, 2025 | 8,310.00 | 8,460.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.07% | 537,577 |
| Dec 26, 2025 | 8,330.00 | 8,450.00 | 8,020.00 | 8,440.00 | 8,440.00 | -0.12% | 1,209,829 |
| Dec 25, 2025 | 8,730.00 | 8,850.00 | 8,450.00 | 8,450.00 | 8,450.00 | -3.76% | 1,313,120 |
| Dec 24, 2025 | 8,760.00 | 8,900.00 | 8,700.00 | 8,780.00 | 8,780.00 | 0.34% | 517,466 |
| Dec 23, 2025 | 8,880.00 | 8,950.00 | 8,690.00 | 8,750.00 | 8,750.00 | -1.46% | 922,413 |
| Dec 22, 2025 | 8,740.00 | 8,880.00 | 8,740.00 | 8,880.00 | 8,880.00 | 2.30% | 746,475 |
| Dec 19, 2025 | 8,880.00 | 8,880.00 | 8,640.00 | 8,680.00 | 8,680.00 | -0.80% | 580,214 |
| Dec 18, 2025 | 8,780.00 | 8,810.00 | 8,690.00 | 8,750.00 | 8,750.00 | -0.23% | 275,132 |
| Dec 17, 2025 | 8,860.00 | 8,880.00 | 8,720.00 | 8,770.00 | 8,770.00 | -0.90% | 407,401 |
| Dec 16, 2025 | 8,420.00 | 8,980.00 | 8,350.00 | 8,850.00 | 8,850.00 | 4.98% | 888,806 |
| Dec 15, 2025 | 8,550.00 | 8,640.00 | 8,360.00 | 8,430.00 | 8,430.00 | -1.52% | 899,505 |
| Dec 12, 2025 | 9,030.00 | 9,190.00 | 8,540.00 | 8,560.00 | 8,560.00 | -5.52% | 2,026,939 |
| Dec 11, 2025 | 9,200.00 | 9,210.00 | 9,020.00 | 9,060.00 | 9,060.00 | -1.52% | 874,650 |
| Dec 10, 2025 | 8,980.00 | 9,500.00 | 8,920.00 | 9,200.00 | 9,200.00 | 3.37% | 1,547,616 |
| Dec 9, 2025 | 8,860.00 | 9,160.00 | 8,750.00 | 8,900.00 | 8,900.00 | - | 1,883,348 |
| Dec 8, 2025 | 9,090.00 | 9,090.00 | 8,810.00 | 8,900.00 | 8,900.00 | -1.77% | 1,310,069 |
| 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 |