Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 12,900.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 54,253 |
| 2024-08-14 | 13,000.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 29,301 |
| 2024-08-13 | 13,200.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | 62,559 |
| 2024-08-12 | 13,200.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 40,550 |
| 2024-08-09 | 13,200.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 63,277 |
| 2024-08-08 | 12,900.00 | 13,900.00 | 12,700.00 | 13,000.00 | 13,000.00 | 174,647 |
| 2024-08-07 | 13,000.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 81,761 |
| 2024-08-06 | 12,500.00 | 13,000.00 | 11,800.00 | 13,000.00 | 13,000.00 | 135,161 |
| 2024-08-05 | 13,900.00 | 13,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | 189,011 |
| 2024-08-02 | 12,900.00 | 14,200.00 | 12,400.00 | 14,200.00 | 14,200.00 | 233,700 |
| 2024-08-01 | 13,100.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 106,570 |
| 2024-07-31 | 13,500.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | 32,401 |
| 2024-07-30 | 13,400.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 104,900 |
| 2024-07-29 | 13,500.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 41,610 |
| 2024-07-26 | 13,500.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 66,781 |
| 2024-07-25 | 13,500.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 41,607 |
| 2024-07-24 | 13,400.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 82,964 |
| 2024-07-23 | 13,800.00 | 13,800.00 | 13,300.00 | 13,400.00 | 13,400.00 | 83,754 |
| 2024-07-22 | 13,700.00 | 13,900.00 | 13,400.00 | 13,800.00 | 13,800.00 | 188,387 |
| 2024-07-19 | 13,700.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 177,052 |
| 2024-07-18 | 13,500.00 | 13,600.00 | 13,300.00 | 13,600.00 | 13,600.00 | 167,468 |
| 2024-07-17 | 13,700.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,500.00 | 119,582 |
| 2024-07-16 | 13,900.00 | 14,000.00 | 13,500.00 | 13,700.00 | 13,700.00 | 146,631 |
| 2024-07-15 | 13,800.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 41,570 |
| 2024-07-12 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | 57,797 |
| 2024-07-11 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 102,533 |
| 2024-07-10 | 13,900.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 131,200 |
| 2024-07-09 | 13,900.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 386,578 |
| 2024-07-08 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 75,189 |
| 2024-07-05 | 14,100.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | 90,607 |
| 2024-07-04 | 13,800.00 | 14,400.00 | 13,800.00 | 14,200.00 | 14,200.00 | 238,895 |
| 2024-07-03 | 14,100.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,800.00 | 79,050 |
| 2024-07-02 | 12,200.00 | 14,000.00 | 12,200.00 | 14,000.00 | 14,000.00 | 144,540 |
| 2024-07-01 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | 84,703 |
| 2024-06-28 | 14,000.00 | 14,000.00 | 13,400.00 | 13,500.00 | 13,500.00 | 267,239 |
| 2024-06-27 | 14,100.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | 132,260 |
| 2024-06-26 | 14,000.00 | 14,400.00 | 13,900.00 | 14,100.00 | 14,100.00 | 534,550 |
| 2024-06-25 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 184,754 |
| 2024-06-24 | 13,800.00 | 14,300.00 | 13,800.00 | 14,000.00 | 14,000.00 | 208,279 |
| 2024-06-21 | 13,900.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | 201,258 |
| 2024-06-20 | 14,100.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | 363,413 |
| 2024-06-19 | 14,200.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 165,953 |
| 2024-06-18 | 14,300.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | 285,663 |
| 2024-06-17 | 14,400.00 | 14,500.00 | 14,100.00 | 14,200.00 | 14,200.00 | 183,480 |
| 2024-06-14 | 14,600.00 | 14,800.00 | 14,400.00 | 14,400.00 | 14,400.00 | 319,040 |
| 2024-06-13 | 14,900.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | 263,594 |
| 2024-06-12 | 14,700.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 384,590 |
| 2024-06-11 | 14,700.00 | 14,900.00 | 14,300.00 | 14,500.00 | 14,500.00 | 275,893 |
| 2024-06-10 | 14,800.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | 261,870 |
| 2024-06-07 | 14,500.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | 470,036 |
| 2024-06-06 | 14,500.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 210,059 |
| 2024-06-05 | 14,500.00 | 14,500.00 | 14,300.00 | 14,400.00 | 14,400.00 | 206,968 |
| 2024-06-04 | 14,700.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,400.00 | 193,113 |
| 2024-06-03 | 14,200.00 | 14,700.00 | 14,200.00 | 14,500.00 | 14,500.00 | 327,300 |
| 2024-05-31 | 14,100.00 | 14,200.00 | 13,900.00 | 14,100.00 | 14,100.00 | 146,808 |
| 2024-05-30 | 14,100.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | 242,925 |
| 2024-05-29 | 14,100.00 | 14,600.00 | 14,000.00 | 14,300.00 | 14,300.00 | 274,188 |
| 2024-05-28 | 14,100.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 153,425 |
| 2024-05-27 | 14,100.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | 238,583 |
| 2024-05-24 | 14,400.00 | 14,400.00 | 13,500.00 | 14,100.00 | 14,100.00 | 450,209 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.