Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 18,200.00 | 18,200.00 | 17,300.00 | 18,100.00 | 18,100.00 | 297,710 |
| 2023-06-06 | 16,600.00 | 18,000.00 | 16,200.00 | 18,000.00 | 18,000.00 | 679,850 |
| 2023-06-05 | 17,200.00 | 17,300.00 | 16,600.00 | 16,700.00 | 16,700.00 | 223,870 |
| 2023-06-02 | 17,300.00 | 17,500.00 | 16,800.00 | 16,900.00 | 16,900.00 | 250,700 |
| 2023-06-01 | 16,800.00 | 17,500.00 | 16,400.00 | 17,200.00 | 17,200.00 | 341,670 |
| 2023-05-31 | 17,000.00 | 17,500.00 | 16,700.00 | 16,800.00 | 16,800.00 | 434,900 |
| 2023-05-30 | 16,200.00 | 17,000.00 | 16,000.00 | 17,000.00 | 17,000.00 | 284,730 |
| 2023-05-29 | 15,000.00 | 16,200.00 | 14,700.00 | 16,200.00 | 16,200.00 | 505,990 |
| 2023-05-26 | 14,500.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 150,400 |
| 2023-05-25 | 14,700.00 | 14,700.00 | 14,200.00 | 14,500.00 | 14,500.00 | 317,910 |
| 2023-05-24 | 14,900.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | 159,600 |
| 2023-05-23 | 14,700.00 | 15,000.00 | 14,200.00 | 14,800.00 | 14,800.00 | 288,100 |
| 2023-05-22 | 14,800.00 | 15,000.00 | 14,400.00 | 14,600.00 | 14,600.00 | 177,650 |
| 2023-05-19 | 13,900.00 | 14,900.00 | 13,900.00 | 14,600.00 | 14,600.00 | 701,940 |
| 2023-05-18 | 13,600.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | 306,110 |
| 2023-05-17 | 13,100.00 | 14,200.00 | 13,100.00 | 13,600.00 | 13,600.00 | 444,660 |
| 2023-05-16 | 13,200.00 | 13,400.00 | 12,800.00 | 13,200.00 | 13,200.00 | 148,340 |
| 2023-05-15 | 13,500.00 | 14,100.00 | 13,300.00 | 13,300.00 | 13,300.00 | 342,200 |
| 2023-05-12 | 13,300.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 381,630 |
| 2023-05-11 | 13,000.00 | 13,700.00 | 13,000.00 | 13,300.00 | 13,300.00 | 594,840 |
| 2023-05-10 | 11,700.00 | 12,800.00 | 11,700.00 | 12,800.00 | 12,800.00 | 639,950 |
| 2023-05-09 | 11,500.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 85,500 |
| 2023-05-08 | 11,200.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 105,940 |
| 2023-05-05 | 11,100.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 86,430 |
| 2023-05-04 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 110,360 |
| 2023-04-28 | 11,200.00 | 11,600.00 | 11,100.00 | 11,300.00 | 11,300.00 | 67,030 |
| 2023-04-27 | 11,000.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 37,340 |
| 2023-04-26 | 11,200.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 71,580 |
| 2023-04-25 | 11,400.00 | 11,500.00 | 11,100.00 | 11,200.00 | 11,200.00 | 98,700 |
| 2023-04-24 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 70,140 |
| 2023-04-21 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 56,920 |
| 2023-04-20 | 10,600.00 | 11,500.00 | 10,300.00 | 11,400.00 | 11,400.00 | 32,300 |
| 2023-04-19 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 86,600 |
| 2023-04-18 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 62,100 |
| 2023-04-17 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 58,510 |
| 2023-04-14 | 11,900.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 182,930 |
| 2023-04-13 | 11,900.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 102,690 |
| 2023-04-12 | 12,200.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | 137,500 |
| 2023-04-11 | 12,000.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 66,720 |
| 2023-04-10 | 11,800.00 | 12,500.00 | 11,800.00 | 12,100.00 | 12,100.00 | 224,700 |
| 2023-04-07 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 163,550 |
| 2023-04-06 | 12,200.00 | 12,900.00 | 12,000.00 | 12,200.00 | 12,200.00 | 173,310 |
| 2023-04-05 | 11,900.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 209,280 |
| 2023-04-04 | 11,900.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 154,780 |
| 2023-04-03 | 11,700.00 | 12,200.00 | 11,600.00 | 11,900.00 | 11,900.00 | 238,660 |
| 2023-03-31 | 11,300.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 116,560 |
| 2023-03-30 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 89,810 |
| 2023-03-29 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 40,540 |
| 2023-03-28 | 11,500.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 32,320 |
| 2023-03-27 | 11,100.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | 91,300 |
| 2023-03-24 | 11,300.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 56,260 |
| 2023-03-23 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 15,800 |
| 2023-03-22 | 11,000.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 57,530 |
| 2023-03-21 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 54,750 |
| 2023-03-20 | 11,000.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | 42,730 |
| 2023-03-17 | 11,300.00 | 11,500.00 | 11,000.00 | 11,100.00 | 11,100.00 | 19,730 |
| 2023-03-16 | 11,300.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | 61,850 |
| 2023-03-15 | 11,100.00 | 11,500.00 | 10,900.00 | 11,300.00 | 11,300.00 | 112,430 |
| 2023-03-14 | 10,900.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | 40,540 |
| 2023-03-13 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 81,580 |
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.