Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 20,500.00 | 21,300.00 | 19,800.00 | 21,000.00 | 21,000.00 | 1,290,000 |
| 2023-08-29 | 20,700.00 | 20,900.00 | 19,700.00 | 20,400.00 | 20,400.00 | 1,370,000 |
| 2023-08-28 | 20,600.00 | 20,600.00 | 19,900.00 | 20,600.00 | 20,600.00 | 927,030 |
| 2023-08-25 | 20,000.00 | 20,500.00 | 19,500.00 | 20,400.00 | 20,400.00 | 1,280,000 |
| 2023-08-24 | 19,700.00 | 20,300.00 | 19,100.00 | 19,700.00 | 19,700.00 | 1,110,000 |
| 2023-08-23 | 21,000.00 | 21,000.00 | 19,700.00 | 19,700.00 | 19,700.00 | 985,620 |
| 2023-08-22 | 18,000.00 | 19,600.00 | 17,100.00 | 19,600.00 | 19,600.00 | 1,870,000 |
| 2023-08-21 | 17,100.00 | 18,200.00 | 17,100.00 | 17,900.00 | 17,900.00 | 1,010,000 |
| 2023-08-18 | 18,000.00 | 19,300.00 | 16,300.00 | 17,100.00 | 17,100.00 | 2,140,000 |
| 2023-08-17 | 17,800.00 | 18,800.00 | 17,800.00 | 18,100.00 | 18,100.00 | 1,540,000 |
| 2023-08-16 | 18,100.00 | 18,300.00 | 17,400.00 | 17,700.00 | 17,700.00 | 730,150 |
| 2023-08-15 | 17,400.00 | 18,400.00 | 17,400.00 | 18,100.00 | 18,100.00 | 1,520,000 |
| 2023-08-14 | 16,300.00 | 17,300.00 | 16,200.00 | 17,300.00 | 17,300.00 | 983,720 |
| 2023-08-11 | 16,200.00 | 16,300.00 | 15,500.00 | 16,200.00 | 16,200.00 | 575,100 |
| 2023-08-10 | 16,300.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | 384,810 |
| 2023-08-09 | 16,500.00 | 16,800.00 | 16,200.00 | 16,500.00 | 16,500.00 | 499,690 |
| 2023-08-08 | 16,900.00 | 17,200.00 | 16,400.00 | 16,500.00 | 16,500.00 | 524,510 |
| 2023-08-07 | 17,000.00 | 17,200.00 | 16,700.00 | 16,900.00 | 16,900.00 | 421,140 |
| 2023-08-04 | 16,400.00 | 17,000.00 | 16,400.00 | 16,900.00 | 16,900.00 | 473,210 |
| 2023-08-03 | 17,100.00 | 17,100.00 | 16,400.00 | 16,500.00 | 16,500.00 | 524,400 |
| 2023-08-02 | 16,600.00 | 16,900.00 | 16,500.00 | 16,900.00 | 16,900.00 | 455,190 |
| 2023-08-01 | 17,500.00 | 18,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | 1,050,000 |
| 2023-07-31 | 17,200.00 | 17,500.00 | 16,600.00 | 17,400.00 | 17,400.00 | 1,020,000 |
| 2023-07-28 | 16,400.00 | 17,200.00 | 16,400.00 | 17,000.00 | 17,000.00 | 1,130,000 |
| 2023-07-27 | 16,000.00 | 16,800.00 | 16,000.00 | 16,400.00 | 16,400.00 | 996,640 |
| 2023-07-26 | 15,300.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | 798,630 |
| 2023-07-25 | 15,500.00 | 15,800.00 | 15,200.00 | 15,500.00 | 15,500.00 | 400,180 |
| 2023-07-24 | 15,600.00 | 16,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | 469,920 |
| 2023-07-21 | 15,000.00 | 15,600.00 | 14,800.00 | 15,600.00 | 15,600.00 | 621,720 |
| 2023-07-20 | 14,600.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 249,220 |
| 2023-07-19 | 14,500.00 | 14,700.00 | 14,300.00 | 14,600.00 | 14,600.00 | 356,090 |
| 2023-07-18 | 14,400.00 | 14,600.00 | 14,100.00 | 14,400.00 | 14,400.00 | 280,240 |
| 2023-07-17 | 14,600.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,400.00 | 223,050 |
| 2023-07-14 | 14,500.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | 310,730 |
| 2023-07-13 | 13,700.00 | 14,300.00 | 13,700.00 | 14,200.00 | 14,200.00 | 273,140 |
| 2023-07-12 | 13,900.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | 217,720 |
| 2023-07-11 | 14,100.00 | 14,300.00 | 13,800.00 | 13,900.00 | 13,900.00 | 316,080 |
| 2023-07-10 | 14,200.00 | 14,500.00 | 13,700.00 | 14,000.00 | 14,000.00 | 404,130 |
| 2023-07-07 | 13,700.00 | 14,400.00 | 13,300.00 | 14,200.00 | 14,200.00 | 720,940 |
| 2023-07-06 | 15,400.00 | 15,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,120,000 |
| 2023-07-05 | 16,000.00 | 16,100.00 | 15,500.00 | 15,500.00 | 15,500.00 | 175,110 |
| 2023-07-04 | 15,200.00 | 15,800.00 | 15,100.00 | 15,800.00 | 15,800.00 | 171,130 |
| 2023-07-03 | 15,000.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,200.00 | 108,430 |
| 2023-06-30 | 15,000.00 | 15,300.00 | 14,900.00 | 15,100.00 | 15,100.00 | 251,500 |
| 2023-06-29 | 15,900.00 | 16,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 235,220 |
| 2023-06-28 | 16,300.00 | 16,700.00 | 15,800.00 | 15,900.00 | 15,900.00 | 378,010 |
| 2023-06-27 | 16,300.00 | 16,400.00 | 15,800.00 | 16,300.00 | 16,300.00 | 117,640 |
| 2023-06-26 | 16,300.00 | 16,700.00 | 15,300.00 | 15,800.00 | 15,800.00 | 499,200 |
| 2023-06-23 | 16,900.00 | 17,000.00 | 16,500.00 | 16,600.00 | 16,600.00 | 240,550 |
| 2023-06-22 | 16,800.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 282,600 |
| 2023-06-21 | 16,300.00 | 16,900.00 | 16,200.00 | 16,500.00 | 16,500.00 | 264,250 |
| 2023-06-20 | 16,400.00 | 16,700.00 | 16,000.00 | 16,200.00 | 16,200.00 | 238,880 |
| 2023-06-19 | 16,500.00 | 16,900.00 | 16,300.00 | 16,400.00 | 16,400.00 | 245,100 |
| 2023-06-16 | 17,000.00 | 18,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1,420,000 |
| 2023-06-15 | 17,000.00 | 17,100.00 | 16,600.00 | 16,900.00 | 16,900.00 | 240,100 |
| 2023-06-14 | 17,300.00 | 17,400.00 | 16,800.00 | 17,000.00 | 17,000.00 | 341,240 |
| 2023-06-13 | 17,300.00 | 17,400.00 | 17,100.00 | 17,100.00 | 17,100.00 | 224,960 |
| 2023-06-12 | 17,500.00 | 17,700.00 | 16,900.00 | 17,300.00 | 17,300.00 | 131,730 |
| 2023-06-09 | 16,900.00 | 17,400.00 | 16,700.00 | 17,400.00 | 17,400.00 | 412,000 |
| 2023-06-08 | 18,000.00 | 18,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | 539,960 |
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.