HOSE · EVG · stock
Everland Group Joint Stock Company (EVG) stock price history
Every HOSE trading session of Everland Group Joint Stock Company from Jun 8, 2017 to Sep 29, 2026: 2,324 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.
EVG adjusted close, 2017 to 2026
- ₫17,620
- All time high, 2022
- ₫9,810
- 52 week high, ₫3,800 low
- 2,324
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
EVG key facts
- Everland Group Joint Stock Company (EVG) closed at ₫3,880 on Sep 29, 2026 on HOSE.
- EVG's all time high close is ₫17,620, set on Jan 6, 2022; its all time low close is ₫1,560 on Mar 30, 2020.
- EVG's 52 week range is ₫3,800 to ₫9,810.
- EVG returned -59.1% over the year to Sep 29, 2026 and -52.1% over five years.
- Since Jun 8, 2017 EVG returned -57%, -8.8% a year compounded.
- EVG's deepest drawdown was -87.4% from Jun 27, 2017 to Mar 30, 2020.
- DataCedar holds 2,324 daily sessions of EVG history from Jun 8, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
EVG price chart, 2017 to 2026
EVG returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -28.5% |
| 6 months | -36.9% |
| Year to date | -50.4% |
| 1 year | -59.1% |
| 3 years | -27.2% |
| 5 years | -52.1% |
| 10 years | n/a |
| Since Jun 8, 2017 | -57.4% |
| Compound annual growth, 9.3 years | -8.8% |
EVG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫17,620 on Jan 6, 2022
- All time low close
- ₫1,560 on Mar 30, 2020
- 52 week high
- ₫9,810 on Sep 29, 2025
- 52 week low
- ₫3,800 on Sep 28, 2026
- Deepest drawdown
- -87.4% from Jun 27, 2017 to Mar 30, 2020, recovered Nov 17, 2021
- Best single session
- +10.6% on Aug 12, 2020
- Worst single session
- -7.3% on Jan 15, 2021
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2020, +245%
- Worst calendar year
- 2022, -80%
EVG 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. 2017 starts on Jun 8, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫7,830 | ₫7,900 | ₫3,800 | ₫3,880 | -50.4% | 103.6M | 181 |
| 2025 | ₫6,000 | ₫11,570 | ₫4,630 | ₫7,820 | +31.9% | 435.1M | 249 |
| 2024 | ₫5,390 | ₫7,620 | ₫4,270 | ₫5,930 | +10.2% | 539.6M | 250 |
| 2023 | ₫3,140 | ₫8,000 | ₫2,900 | ₫5,380 | +71.3% | 678.1M | 249 |
| 2022 | ₫15,270 | ₫17,830 | ₫2,900 | ₫3,140 | -79.9% | 159.4M | 249 |
| 2021 | ₫6,860 | ₫15,840 | ₫5,290 | ₫15,630 | +143.8% | 219.7M | 250 |
| 2020 | ₫1,860 | ₫6,410 | ₫1,510 | ₫6,410 | +244.6% | 267.7M | 252 |
| 2019 | ₫2,020 | ₫2,260 | ₫1,730 | ₫1,860 | -7.9% | 120.2M | 250 |
| 2018 | ₫3,830 | ₫4,240 | ₫1,950 | ₫2,020 | -45.8% | 90.9M | 248 |
| 2017 | ₫9,110 | ₫12,520 | ₫3,730 | ₫3,730 | n/a | 114.1M | 146 |
EVG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫3,880 | -10.4% |
| August 2026 | ₫4,330 | +4.8% |
| July 2026 | ₫4,130 | -23.8% |
| June 2026 | ₫5,420 | -3.2% |
| May 2026 | ₫5,600 | -11.8% |
| April 2026 | ₫6,350 | +4.1% |
| March 2026 | ₫6,100 | -10.8% |
| February 2026 | ₫6,840 | -8.2% |
| January 2026 | ₫7,450 | -4.7% |
| December 2025 | ₫7,820 | +3.0% |
| November 2025 | ₫7,590 | -4.0% |
| October 2025 | ₫7,910 | -13.4% |
About the EVG data
Daily bars. 2,324 sessions from Jun 8, 2017 to Sep 29, 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 Jun 8, 2017, 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/EVG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- EIB Vietnam Export Import Commercial Joint Stock Bank
- ELC ELCOM Technology Communications Corporation
- EVE Everpia Joint Stock Company
- EVF Evf General Finance Joint Stock Company
- FCM Phan Vu Ha Nam Concrete Joint Stock Company
- FCN Fecon Corporation
- FDC Foreign Trade Development and Investment Corporation of Ho Chi Minh City
- FIR First Real Joint Stock Company
Common questions
EVG share price history
