Everpia Joint Stock Company (EVE.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 14,250.00 | 14,400.00 | 14,150.00 | 14,200.00 | 14,200.00 | 107,500 |
| 20 May 2024 | 14,150.00 | 14,300.00 | 14,150.00 | 14,200.00 | 14,200.00 | 126,800 |
| 17 May 2024 | 14,150.00 | 14,250.00 | 14,150.00 | 14,150.00 | 14,150.00 | 173,600 |
| 16 May 2024 | 14,100.00 | 14,150.00 | 14,000.00 | 14,150.00 | 14,150.00 | 46,800 |
| 15 May 2024 | 14,250.00 | 14,250.00 | 13,950.00 | 14,100.00 | 14,100.00 | 104,500 |
| 14 May 2024 | 13,950.00 | 14,050.00 | 13,900.00 | 13,950.00 | 13,950.00 | 54,200 |
| 13 May 2024 | 14,000.00 | 14,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | 53,300 |
| 10 May 2024 | 14,000.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | 39,100 |
| 09 May 2024 | 14,100.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | 84,600 |
| 08 May 2024 | 14,050.00 | 14,050.00 | 13,900.00 | 13,950.00 | 13,950.00 | 117,900 |
| 07 May 2024 | 14,000.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 87,700 |
| 06 May 2024 | 14,100.00 | 14,250.00 | 13,950.00 | 14,150.00 | 14,150.00 | 44,100 |
| 03 May 2024 | 14,000.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 27,700 |
| 02 May 2024 | 14,050.00 | 14,500.00 | 13,950.00 | 14,100.00 | 14,100.00 | 90,300 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 14,700.00 | 14,700.00 | 14,300.00 | 14,550.00 | 14,550.00 | 18,600 |
| 25 Apr 2024 | 14,300.00 | 14,800.00 | 14,300.00 | 14,800.00 | 14,800.00 | 71,800 |
| 24 Apr 2024 | 14,200.00 | 14,800.00 | 14,200.00 | 14,750.00 | 14,750.00 | 159,200 |
| 23 Apr 2024 | 14,350.00 | 14,450.00 | 13,900.00 | 14,200.00 | 14,200.00 | 28,500 |
| 22 Apr 2024 | 13,850.00 | 14,300.00 | 13,850.00 | 14,300.00 | 14,300.00 | 117,700 |
| 19 Apr 2024 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 88,900 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 14,000.00 | 14,400.00 | 13,950.00 | 14,000.00 | 14,000.00 | 20,100 |
| 16 Apr 2024 | 14,050.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 225,700 |
| 15 Apr 2024 | 14,100.00 | 14,200.00 | 13,950.00 | 13,950.00 | 13,950.00 | 80,200 |
| 12 Apr 2024 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 16,300 |
| 11 Apr 2024 | 14,050.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 71,000 |
| 10 Apr 2024 | 14,100.00 | 14,200.00 | 14,050.00 | 14,050.00 | 14,050.00 | 25,400 |
| 09 Apr 2024 | 14,050.00 | 14,300.00 | 13,950.00 | 14,100.00 | 14,100.00 | 105,800 |
| 08 Apr 2024 | 14,250.00 | 14,250.00 | 14,000.00 | 14,050.00 | 14,050.00 | 59,900 |
| 05 Apr 2024 | 14,250.00 | 14,350.00 | 13,950.00 | 14,250.00 | 14,250.00 | 286,100 |
| 04 Apr 2024 | 14,600.00 | 14,600.00 | 14,250.00 | 14,250.00 | 14,250.00 | 95,900 |
| 03 Apr 2024 | 14,650.00 | 14,650.00 | 14,500.00 | 14,600.00 | 14,600.00 | 58,600 |
| 02 Apr 2024 | 14,650.00 | 14,650.00 | 14,500.00 | 14,600.00 | 14,600.00 | 32,000 |
| 01 Apr 2024 | 14,800.00 | 14,900.00 | 14,650.00 | 14,750.00 | 14,750.00 | 12,300 |
| 29 Mar 2024 | 14,700.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,800.00 | 54,300 |
| 28 Mar 2024 | 14,650.00 | 14,900.00 | 14,550.00 | 14,700.00 | 14,700.00 | 34,900 |
| 27 Mar 2024 | 14,600.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | 62,200 |
| 26 Mar 2024 | 14,700.00 | 14,700.00 | 14,500.00 | 14,650.00 | 14,650.00 | 45,000 |
| 25 Mar 2024 | 14,900.00 | 14,950.00 | 14,600.00 | 14,700.00 | 14,700.00 | 106,600 |
| 22 Mar 2024 | 14,600.00 | 15,000.00 | 14,450.00 | 14,900.00 | 14,900.00 | 225,300 |
| 21 Mar 2024 | 14,400.00 | 14,600.00 | 14,400.00 | 14,550.00 | 14,550.00 | 173,500 |
| 20 Mar 2024 | 14,750.00 | 14,750.00 | 14,500.00 | 14,500.00 | 14,500.00 | 26,600 |
| 19 Mar 2024 | 14,450.00 | 14,800.00 | 14,450.00 | 14,750.00 | 14,750.00 | 81,800 |
| 18 Mar 2024 | 14,300.00 | 14,900.00 | 14,200.00 | 14,800.00 | 14,800.00 | 278,500 |
| 15 Mar 2024 | 14,250.00 | 14,800.00 | 14,200.00 | 14,800.00 | 14,800.00 | 173,300 |
| 14 Mar 2024 | 14,300.00 | 14,350.00 | 14,250.00 | 14,300.00 | 14,300.00 | 74,000 |
| 13 Mar 2024 | 14,100.00 | 14,350.00 | 14,050.00 | 14,300.00 | 14,300.00 | 148,200 |
| 12 Mar 2024 | 14,000.00 | 14,150.00 | 14,000.00 | 14,050.00 | 14,050.00 | 44,900 |
| 11 Mar 2024 | 14,050.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | 115,100 |
| 08 Mar 2024 | 14,250.00 | 14,250.00 | 14,000.00 | 14,050.00 | 14,050.00 | 102,600 |
| 07 Mar 2024 | 14,150.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | 133,200 |
| 06 Mar 2024 | 14,300.00 | 14,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | 80,200 |
| 05 Mar 2024 | 14,200.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | 127,000 |
| 04 Mar 2024 | 14,500.00 | 14,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | 205,400 |
| 01 Mar 2024 | 14,200.00 | 14,450.00 | 14,100.00 | 14,450.00 | 14,450.00 | 160,400 |
| 29 Feb 2024 | 14,150.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | 69,200 |
| 28 Feb 2024 | 14,100.00 | 14,200.00 | 13,950.00 | 14,150.00 | 14,150.00 | 109,000 |
| 27 Feb 2024 | 14,050.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 214,000 |
| 26 Feb 2024 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | 64,400 |
| 23 Feb 2024 | 14,100.00 | 14,250.00 | 14,000.00 | 14,050.00 | 14,050.00 | 108,000 |
| 22 Feb 2024 | 14,400.00 | 14,400.00 | 14,000.00 | 14,250.00 | 14,250.00 | 110,100 |
| 21 Feb 2024 | 14,250.00 | 14,450.00 | 14,150.00 | 14,300.00 | 14,300.00 | 83,600 |
| 20 Feb 2024 | 14,400.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 76,100 |
| 19 Feb 2024 | 14,450.00 | 14,550.00 | 14,300.00 | 14,550.00 | 14,550.00 | 83,800 |
| 16 Feb 2024 | 14,450.00 | 14,450.00 | 14,200.00 | 14,450.00 | 14,450.00 | 99,100 |
| 15 Feb 2024 | 14,150.00 | 14,450.00 | 14,150.00 | 14,450.00 | 14,450.00 | 27,400 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 14,250.00 | 14,250.00 | 14,100.00 | 14,150.00 | 14,150.00 | 23,500 |
| 06 Feb 2024 | 14,000.00 | 14,250.00 | 14,000.00 | 14,150.00 | 14,150.00 | 31,600 |
| 05 Feb 2024 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 177,800 |
| 02 Feb 2024 | 14,450.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 205,900 |
| 01 Feb 2024 | 14,450.00 | 14,500.00 | 14,300.00 | 14,450.00 | 14,450.00 | 50,300 |
| 31 Jan 2024 | 14,700.00 | 14,800.00 | 14,450.00 | 14,450.00 | 14,450.00 | 142,000 |
| 30 Jan 2024 | 14,650.00 | 14,800.00 | 14,550.00 | 14,800.00 | 14,800.00 | 59,700 |
| 29 Jan 2024 | 14,700.00 | 14,900.00 | 14,600.00 | 14,700.00 | 14,700.00 | 88,600 |
| 26 Jan 2024 | 14,650.00 | 14,750.00 | 14,600.00 | 14,700.00 | 14,700.00 | 22,400 |
| 25 Jan 2024 | 14,800.00 | 14,800.00 | 14,650.00 | 14,650.00 | 14,650.00 | 58,000 |
| 24 Jan 2024 | 14,750.00 | 14,900.00 | 14,750.00 | 14,800.00 | 14,800.00 | 54,800 |
| 23 Jan 2024 | 14,800.00 | 14,950.00 | 14,700.00 | 14,800.00 | 14,800.00 | 37,800 |
| 22 Jan 2024 | 14,900.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 34,100 |
| 19 Jan 2024 | 14,850.00 | 15,100.00 | 14,850.00 | 14,850.00 | 14,850.00 | 120,000 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 14,900.00 | 15,150.00 | 14,900.00 | 15,100.00 | 15,100.00 | 144,800 |
| 16 Jan 2024 | 15,000.00 | 15,100.00 | 14,950.00 | 15,100.00 | 15,100.00 | 132,300 |
| 15 Jan 2024 | 14,900.00 | 15,100.00 | 14,850.00 | 15,100.00 | 15,100.00 | 158,000 |
| 12 Jan 2024 | 15,000.00 | 15,200.00 | 14,850.00 | 14,950.00 | 14,950.00 | 166,900 |
| 11 Jan 2024 | 15,350.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 88,600 |
| 10 Jan 2024 | 15,150.00 | 15,400.00 | 15,150.00 | 15,350.00 | 15,350.00 | 47,700 |
| 09 Jan 2024 | 15,200.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | 121,900 |
| 08 Jan 2024 | 15,200.00 | 15,350.00 | 15,000.00 | 15,300.00 | 15,300.00 | 86,700 |
| 05 Jan 2024 | 15,050.00 | 15,300.00 | 15,050.00 | 15,200.00 | 15,200.00 | 93,700 |
| 04 Jan 2024 | 15,200.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 82,100 |
| 03 Jan 2024 | 15,050.00 | 15,450.00 | 15,000.00 | 15,450.00 | 15,450.00 | 169,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.