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