HOSE · EVE · stock
Everpia Joint Stock Company (EVE) stock price history
Every HOSE trading session of Everpia Joint Stock Company from Dec 17, 2010 to Sep 28, 2026: 3,703 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EVE adjusted close, 2010 to 2026
- ₫20,370
- All time high, 2016
- ₫10,740
- 52 week high, ₫8,000 low
- 3,703
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
EVE key facts
- Everpia Joint Stock Company (EVE) closed at ₫8,420 on Sep 28, 2026 on HOSE.
- EVE's all time high close is ₫20,370, set on Jul 4, 2016; its all time low close is ₫3,820 on Dec 27, 2011.
- EVE's 52 week range is ₫8,000 to ₫10,740.
- EVE returned -14.4% over the year to Sep 28, 2026 and -35.3% over five years.
- Over ten years EVE returned -39%, -4.9% a year compounded.
- EVE's deepest drawdown was -76.7% from Jul 4, 2016 to Mar 27, 2020.
- DataCedar holds 3,703 daily sessions of EVE history from Dec 17, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
EVE price chart, 2010 to 2026
EVE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -8.3% |
| 6 months | -10.7% |
| Year to date | -12.4% |
| 1 year | -14.4% |
| 3 years | -36.2% |
| 5 years | -35.3% |
| 10 years | -39.2% |
| Since Dec 17, 2010 | +25.9% |
| Compound annual growth, 15.8 years | +1.5% |
EVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫20,370 on Jul 4, 2016
- All time low close
- ₫3,820 on Dec 27, 2011
- 52 week high
- ₫10,740 on Nov 3, 2025
- 52 week low
- ₫8,000 on Jul 21, 2026
- Deepest drawdown
- -76.7% from Jul 4, 2016 to Mar 27, 2020, not yet recovered
- Best single session
- +9.3% on Mar 18, 2020
- Worst single session
- -11.1% on Jan 19, 2022
- Volatility, 1 year annualised
- 27.7%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2012, +66%
- Worst calendar year
- 2011, -38%
EVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 17, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,570 | ₫10,240 | ₫8,000 | ₫8,420 | -12.4% | 3.4M | 180 |
| 2025 | ₫8,840 | ₫10,920 | ₫7,110 | ₫9,610 | +8.7% | 14M | 249 |
| 2024 | ₫12,450 | ₫12,820 | ₫8,270 | ₫8,840 | -29.2% | 20.7M | 250 |
| 2023 | ₫10,760 | ₫16,240 | ₫10,180 | ₫12,490 | +12.4% | 81M | 249 |
| 2022 | ₫12,650 | ₫16,980 | ₫8,390 | ₫11,110 | -14.1% | 41.5M | 249 |
| 2021 | ₫8,470 | ₫15,270 | ₫7,800 | ₫12,940 | +49.1% | 24.8M | 250 |
| 2020 | ₫6,540 | ₫9,350 | ₫4,420 | ₫8,680 | +29.6% | 9.2M | 248 |
| 2019 | ₫9,140 | ₫10,100 | ₫6,510 | ₫6,700 | -25.7% | 10.7M | 250 |
| 2018 | ₫11,000 | ₫11,050 | ₫8,290 | ₫9,020 | -18.8% | 31.9M | 248 |
| 2017 | ₫12,650 | ₫13,380 | ₫8,900 | ₫11,110 | -12.0% | 59M | 250 |
| 2016 | ₫9,090 | ₫20,720 | ₫8,150 | ₫12,620 | +38.8% | 101.7M | 246 |
| 2015 | ₫8,090 | ₫9,760 | ₫6,570 | ₫9,090 | +6.8% | 1.7M | 178 |
| 2014 | ₫8,390 | ₫9,450 | ₫7,210 | ₫8,510 | -5.5% | 474.8K | 193 |
| 2013 | ₫6,930 | ₫9,320 | ₫5,530 | ₫9,010 | +30.6% | 2.2M | 201 |
| 2012 | ₫4,150 | ₫7,520 | ₫4,150 | ₫6,900 | +66.3% | 1.7M | 228 |
| 2011 | ₫6,540 | ₫9,150 | ₫3,710 | ₫4,150 | -38.0% | 3.4M | 223 |
| 2010 | ₫6,540 | ₫7,350 | ₫6,210 | ₫6,690 | n/a | 277.8K | 11 |
EVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫8,420 | -5.3% |
| August 2026 | ₫8,890 | +5.6% |
| July 2026 | ₫8,420 | -2.8% |
| June 2026 | ₫8,660 | -7.7% |
| May 2026 | ₫9,380 | +1.0% |
| April 2026 | ₫9,290 | -1.0% |
| March 2026 | ₫9,380 | -3.3% |
| February 2026 | ₫9,700 | -0.5% |
| January 2026 | ₫9,750 | +1.5% |
| December 2025 | ₫9,610 | -6.6% |
| November 2025 | ₫10,290 | -1.2% |
| October 2025 | ₫10,420 | +1.3% |
About the EVE data
Daily bars. 3,703 sessions from Dec 17, 2010 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DXS Dat Xanh Real Estate Services Joint Stock Company
- DXV Da Nang Construction Building Materials Vicem Joint Stock Company
- EIB Vietnam Export Import Commercial Joint Stock Bank
- ELC ELCOM Technology Communications Corporation
- EVF Evf General Finance Joint Stock Company
- EVG Everland Group Joint Stock Company
- FCM Phan Vu Ha Nam Concrete Joint Stock Company
- FCN Fecon Corporation
Common questions
EVE share price history
