New Zealand markets close in 2 hours 7 minutes

Everland Group Joint Stock Company (EVG.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
5,170.00-50.00 (-0.96%)
As of 09:37AM ICT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 20245,210.005,290.005,050.005,170.005,170.00183,000
16 May 20245,250.005,320.005,130.005,220.005,220.001,254,000
15 May 20245,300.005,320.005,180.005,230.005,230.001,285,900
14 May 20245,350.005,350.005,170.005,250.005,250.001,769,000
13 May 20245,100.005,270.004,600.005,270.005,270.004,023,000
10 May 20244,920.004,930.004,890.004,930.004,930.00938,700
09 May 20244,990.004,990.004,880.004,920.004,920.00967,800
08 May 20244,970.004,970.004,860.004,900.004,900.001,070,300
07 May 20244,960.005,100.004,900.004,970.004,970.00925,500
06 May 20244,860.005,010.004,830.004,960.004,960.001,808,600
03 May 20244,870.004,900.004,810.004,830.004,830.00832,100
02 May 20245,050.005,050.004,830.004,850.004,850.00466,200
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20244,940.004,980.004,870.004,900.004,900.00660,600
25 Apr 20244,990.004,990.004,880.004,970.004,970.00722,400
24 Apr 20244,840.005,040.004,780.005,000.005,000.001,716,700
23 Apr 20244,760.004,850.004,700.004,850.004,850.001,140,500
22 Apr 20244,750.004,850.004,650.004,850.004,850.00838,800
19 Apr 20244,840.004,840.004,480.004,590.004,590.001,493,800
18 Apr 2024------
17 Apr 20244,830.004,880.004,710.004,720.004,720.001,113,700
16 Apr 20244,740.004,820.004,550.004,790.004,790.002,234,800
15 Apr 20245,030.005,070.004,720.004,740.004,740.001,467,700
12 Apr 20245,150.005,150.005,030.005,070.005,070.001,016,900
11 Apr 20245,090.005,100.005,000.005,060.005,060.001,061,400
10 Apr 20245,200.005,200.005,090.005,100.005,100.001,433,000
09 Apr 20245,100.005,100.004,890.005,100.005,100.001,818,800
08 Apr 20244,810.005,000.004,810.004,860.004,860.001,915,900
05 Apr 20245,060.005,100.005,050.005,050.005,050.005,244,100
04 Apr 20245,420.005,550.005,420.005,420.005,420.005,895,500
03 Apr 20246,000.006,090.005,820.005,820.005,820.001,929,500
02 Apr 20245,980.005,980.005,850.005,980.005,980.001,318,400
01 Apr 20245,830.006,070.005,830.005,980.005,980.002,194,500
29 Mar 20245,910.005,910.005,820.005,830.005,830.001,079,000
28 Mar 20245,980.006,100.005,870.005,980.005,980.001,549,600
27 Mar 20245,980.006,070.005,700.005,980.005,980.005,335,400
26 Mar 20246,100.006,110.005,970.005,980.005,980.003,802,900
25 Mar 20246,180.006,390.006,070.006,110.006,110.003,385,900
22 Mar 20246,130.006,390.006,010.006,160.006,160.004,074,100
21 Mar 20246,000.006,190.005,960.006,090.006,090.002,001,300
20 Mar 20245,920.006,010.005,810.006,000.006,000.002,194,400
19 Mar 20246,180.006,180.005,770.005,930.005,930.002,986,500
18 Mar 20245,830.006,140.005,500.006,100.006,100.005,899,000
15 Mar 20245,600.005,800.005,500.005,740.005,740.003,272,200
14 Mar 20245,540.005,650.005,450.005,570.005,570.001,999,400
13 Mar 20245,430.005,470.005,360.005,430.005,430.001,331,300
12 Mar 20245,400.005,480.005,380.005,380.005,380.001,790,900
11 Mar 20245,500.005,500.005,330.005,400.005,400.001,548,700
08 Mar 20245,570.005,670.005,310.005,530.005,530.002,376,900
07 Mar 20245,700.005,700.005,500.005,570.005,570.003,518,600
06 Mar 20245,780.005,860.005,610.005,700.005,700.003,317,600
05 Mar 20245,520.005,760.005,470.005,710.005,710.004,876,500
04 Mar 20245,380.005,650.005,350.005,520.005,520.004,143,300
01 Mar 20245,280.005,370.005,250.005,310.005,310.001,940,700
29 Feb 20245,350.005,350.005,260.005,280.005,280.00701,200
28 Feb 20245,300.005,390.005,200.005,360.005,360.002,102,500
27 Feb 20245,320.005,350.005,220.005,350.005,350.002,302,200
26 Feb 20245,400.005,400.005,250.005,270.005,270.001,288,600
23 Feb 20245,550.005,550.005,210.005,390.005,390.001,942,900
22 Feb 20245,290.005,480.005,290.005,460.005,460.002,866,500
21 Feb 20245,340.005,340.005,230.005,290.005,290.00873,300
20 Feb 20245,320.005,370.005,240.005,340.005,340.001,884,400
19 Feb 20245,300.005,300.005,200.005,290.005,290.00831,100
16 Feb 20245,260.005,300.005,220.005,280.005,280.00908,100
15 Feb 20245,150.005,280.005,130.005,220.005,220.001,314,200
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 20245,080.005,180.005,080.005,100.005,100.001,096,300
06 Feb 20244,970.005,200.004,970.005,080.005,080.00860,000
05 Feb 20245,060.005,120.004,970.004,970.004,970.002,174,500
02 Feb 20245,160.005,200.005,060.005,060.005,060.001,804,700
01 Feb 20245,150.005,180.005,090.005,110.005,110.001,815,200
31 Jan 20245,250.005,250.005,110.005,110.005,110.001,027,500
30 Jan 20245,200.005,250.005,110.005,220.005,220.001,924,600
29 Jan 20245,240.005,280.005,220.005,220.005,220.00747,500
26 Jan 20245,240.005,270.005,210.005,240.005,240.001,072,800
25 Jan 20245,270.005,300.005,240.005,240.005,240.001,605,900
24 Jan 20245,260.005,300.005,100.005,280.005,280.001,080,700
23 Jan 20245,300.005,320.005,210.005,300.005,300.00879,900
22 Jan 20245,260.005,340.005,220.005,270.005,270.00845,600
19 Jan 20245,240.005,280.005,220.005,250.005,250.00656,500
18 Jan 2024------
17 Jan 20245,280.005,360.005,210.005,210.005,210.00979,000
16 Jan 20245,280.005,280.005,190.005,280.005,280.001,487,100
15 Jan 20245,290.005,400.005,200.005,280.005,280.001,901,500
12 Jan 20245,540.005,540.005,170.005,210.005,210.002,320,900
11 Jan 20245,600.005,600.005,400.005,550.005,550.001,531,000
10 Jan 20245,640.005,640.005,460.005,600.005,600.003,257,200
09 Jan 20245,560.005,690.005,540.005,580.005,580.003,240,200
08 Jan 20245,650.005,680.005,550.005,550.005,550.001,976,200
05 Jan 20245,700.005,740.005,600.005,600.005,600.001,341,700
04 Jan 20245,790.005,810.005,680.005,760.005,760.002,544,700
03 Jan 20245,550.005,750.005,530.005,720.005,720.003,276,000
02 Jan 20245,660.005,680.005,510.005,530.005,530.001,081,300
01 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...