Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 15,300.00 | 15,300.00 | 14,500.00 | 15,200.00 | 15,200.00 | 407,600 |
| 2023-11-23 | 15,900.00 | 16,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 549,630 |
| 2023-11-22 | 15,700.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 237,390 |
| 2023-11-21 | 15,300.00 | 15,800.00 | 15,200.00 | 15,700.00 | 15,700.00 | 334,240 |
| 2023-11-20 | 14,700.00 | 15,400.00 | 14,500.00 | 15,100.00 | 15,100.00 | 368,620 |
| 2023-11-17 | 15,600.00 | 15,800.00 | 14,700.00 | 14,900.00 | 14,900.00 | 545,910 |
| 2023-11-16 | 15,300.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 296,900 |
| 2023-11-15 | 15,600.00 | 15,800.00 | 15,200.00 | 15,300.00 | 15,300.00 | 660,380 |
| 2023-11-14 | 14,900.00 | 15,200.00 | 14,800.00 | 15,000.00 | 15,000.00 | 278,770 |
| 2023-11-13 | 14,800.00 | 15,100.00 | 14,600.00 | 14,700.00 | 14,700.00 | 318,730 |
| 2023-11-10 | 15,200.00 | 15,600.00 | 14,700.00 | 14,800.00 | 14,800.00 | 696,210 |
| 2023-11-09 | 15,000.00 | 15,800.00 | 14,900.00 | 15,200.00 | 15,200.00 | 446,910 |
| 2023-11-08 | 13,900.00 | 15,000.00 | 13,700.00 | 15,000.00 | 15,000.00 | 425,500 |
| 2023-11-07 | 14,100.00 | 14,200.00 | 13,600.00 | 13,900.00 | 13,900.00 | 223,150 |
| 2023-11-06 | 14,000.00 | 14,300.00 | 13,900.00 | 14,000.00 | 14,000.00 | 290,810 |
| 2023-11-03 | 14,300.00 | 14,500.00 | 13,800.00 | 13,900.00 | 13,900.00 | 305,230 |
| 2023-11-02 | 13,300.00 | 14,300.00 | 13,300.00 | 14,100.00 | 14,100.00 | 444,330 |
| 2023-11-01 | 13,400.00 | 13,400.00 | 12,000.00 | 13,200.00 | 13,200.00 | 308,400 |
| 2023-10-31 | 13,300.00 | 13,500.00 | 12,600.00 | 12,600.00 | 12,600.00 | 266,900 |
| 2023-10-30 | 14,000.00 | 14,100.00 | 13,200.00 | 13,200.00 | 13,200.00 | 167,310 |
| 2023-10-27 | 14,000.00 | 14,500.00 | 13,200.00 | 14,000.00 | 14,000.00 | 398,660 |
| 2023-10-26 | 15,300.00 | 15,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,060,000 |
| 2023-10-25 | 15,500.00 | 16,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | 237,950 |
| 2023-10-24 | 15,200.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 242,860 |
| 2023-10-23 | 15,600.00 | 15,600.00 | 15,100.00 | 15,100.00 | 15,100.00 | 156,710 |
| 2023-10-20 | 14,900.00 | 15,800.00 | 14,200.00 | 15,600.00 | 15,600.00 | 319,080 |
| 2023-10-19 | 14,800.00 | 15,400.00 | 14,500.00 | 14,800.00 | 14,800.00 | 261,600 |
| 2023-10-18 | 15,000.00 | 16,300.00 | 14,500.00 | 14,800.00 | 14,800.00 | 534,040 |
| 2023-10-17 | 16,500.00 | 16,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | 275,620 |
| 2023-10-16 | 16,600.00 | 17,000.00 | 16,200.00 | 16,500.00 | 16,500.00 | 320,380 |
| 2023-10-13 | 16,800.00 | 17,200.00 | 16,200.00 | 16,600.00 | 16,600.00 | 344,780 |
| 2023-10-12 | 17,000.00 | 17,400.00 | 16,600.00 | 16,800.00 | 16,800.00 | 471,430 |
| 2023-10-11 | 16,400.00 | 16,800.00 | 16,200.00 | 16,800.00 | 16,800.00 | 329,760 |
| 2023-10-10 | 16,900.00 | 17,000.00 | 16,100.00 | 16,400.00 | 16,400.00 | 591,660 |
| 2023-10-09 | 16,400.00 | 16,900.00 | 16,100.00 | 16,600.00 | 16,600.00 | 392,520 |
| 2023-10-06 | 15,500.00 | 16,300.00 | 15,300.00 | 16,300.00 | 16,300.00 | 675,640 |
| 2023-10-05 | 16,100.00 | 16,600.00 | 15,500.00 | 15,600.00 | 15,600.00 | 291,320 |
| 2023-10-04 | 15,500.00 | 16,600.00 | 14,700.00 | 16,100.00 | 16,100.00 | 662,720 |
| 2023-10-03 | 16,500.00 | 16,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 685,950 |
| 2023-10-02 | 16,200.00 | 16,700.00 | 16,200.00 | 16,600.00 | 16,600.00 | 253,290 |
| 2023-09-29 | 16,500.00 | 16,500.00 | 16,100.00 | 16,200.00 | 16,200.00 | 228,280 |
| 2023-09-28 | 16,500.00 | 16,700.00 | 15,800.00 | 16,000.00 | 16,000.00 | 568,320 |
| 2023-09-27 | 15,400.00 | 16,500.00 | 15,200.00 | 16,500.00 | 16,500.00 | 465,560 |
| 2023-09-26 | 16,200.00 | 17,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,170,000 |
| 2023-09-25 | 18,200.00 | 18,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1,120,000 |
| 2023-09-22 | 19,600.00 | 19,900.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1,310,000 |
| 2023-09-21 | 20,700.00 | 20,700.00 | 19,900.00 | 19,900.00 | 19,900.00 | 604,140 |
| 2023-09-20 | 19,900.00 | 20,800.00 | 19,600.00 | 20,600.00 | 20,600.00 | 987,700 |
| 2023-09-19 | 19,500.00 | 20,000.00 | 19,300.00 | 19,900.00 | 19,900.00 | 450,940 |
| 2023-09-18 | 19,800.00 | 20,000.00 | 19,300.00 | 19,500.00 | 19,500.00 | 617,030 |
| 2023-09-15 | 20,000.00 | 20,300.00 | 19,500.00 | 19,800.00 | 19,800.00 | 579,250 |
| 2023-09-14 | 20,500.00 | 20,600.00 | 19,800.00 | 20,000.00 | 20,000.00 | 1,000,000 |
| 2023-09-13 | 21,200.00 | 21,300.00 | 20,500.00 | 20,600.00 | 20,600.00 | 617,800 |
| 2023-09-12 | 19,700.00 | 21,000.00 | 19,400.00 | 21,000.00 | 21,000.00 | 810,890 |
| 2023-09-11 | 21,300.00 | 21,400.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,320,000 |
| 2023-09-08 | 21,300.00 | 21,600.00 | 21,100.00 | 21,100.00 | 21,100.00 | 651,460 |
| 2023-09-07 | 20,800.00 | 21,900.00 | 20,800.00 | 21,400.00 | 21,400.00 | 1,060,000 |
| 2023-09-06 | 20,300.00 | 20,900.00 | 20,000.00 | 20,800.00 | 20,800.00 | 892,000 |
| 2023-09-05 | 20,900.00 | 21,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1,060,000 |
| 2023-08-31 | 21,200.00 | 21,300.00 | 20,600.00 | 20,700.00 | 20,700.00 | 760,830 |
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.