Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 11,200.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | 54,570 |
| 2023-03-09 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 64,380 |
| 2023-03-08 | 11,400.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 74,390 |
| 2023-03-07 | 11,400.00 | 11,700.00 | 11,200.00 | 11,400.00 | 11,400.00 | 48,260 |
| 2023-03-06 | 11,200.00 | 11,700.00 | 11,200.00 | 11,400.00 | 11,400.00 | 36,540 |
| 2023-03-03 | 11,600.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | 55,940 |
| 2023-03-02 | 11,800.00 | 11,800.00 | 11,200.00 | 11,200.00 | 11,200.00 | 24,130 |
| 2023-03-01 | 10,900.00 | 11,700.00 | 10,900.00 | 11,700.00 | 11,700.00 | 53,510 |
| 2023-02-28 | 11,000.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 24,070 |
| 2023-02-27 | 11,300.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | 96,220 |
| 2023-02-24 | 11,800.00 | 11,900.00 | 11,300.00 | 11,600.00 | 11,600.00 | 38,310 |
| 2023-02-23 | 11,700.00 | 12,000.00 | 11,300.00 | 11,700.00 | 11,700.00 | 98,640 |
| 2023-02-22 | 12,400.00 | 12,500.00 | 11,800.00 | 11,900.00 | 11,900.00 | 141,280 |
| 2023-02-21 | 13,000.00 | 13,000.00 | 12,400.00 | 12,400.00 | 12,400.00 | 67,640 |
| 2023-02-20 | 12,300.00 | 12,900.00 | 12,300.00 | 12,700.00 | 12,700.00 | 95,950 |
| 2023-02-17 | 11,900.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | 89,150 |
| 2023-02-16 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 67,290 |
| 2023-02-15 | 11,400.00 | 12,000.00 | 11,300.00 | 11,600.00 | 11,600.00 | 41,850 |
| 2023-02-14 | 11,600.00 | 11,700.00 | 11,200.00 | 11,400.00 | 11,400.00 | 41,920 |
| 2023-02-13 | 12,200.00 | 12,200.00 | 11,300.00 | 11,600.00 | 11,600.00 | 110,370 |
| 2023-02-10 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 46,670 |
| 2023-02-09 | 12,600.00 | 12,800.00 | 12,400.00 | 12,700.00 | 12,700.00 | 34,900 |
| 2023-02-08 | 12,500.00 | 12,800.00 | 12,200.00 | 12,600.00 | 12,600.00 | 108,330 |
| 2023-02-07 | 12,700.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,500.00 | 92,240 |
| 2023-02-06 | 12,700.00 | 12,800.00 | 12,400.00 | 12,700.00 | 12,700.00 | 66,440 |
| 2023-02-03 | 12,900.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,700.00 | 55,240 |
| 2023-02-02 | 12,700.00 | 13,200.00 | 12,500.00 | 12,800.00 | 12,800.00 | 121,480 |
| 2023-02-01 | 13,800.00 | 14,300.00 | 12,700.00 | 12,700.00 | 12,700.00 | 196,890 |
| 2023-01-31 | 14,100.00 | 14,100.00 | 13,400.00 | 13,800.00 | 13,800.00 | 186,600 |
| 2023-01-30 | 14,100.00 | 14,100.00 | 13,700.00 | 13,800.00 | 13,800.00 | 234,630 |
| 2023-01-27 | 14,500.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 106,190 |
| 2023-01-19 | 13,800.00 | 14,500.00 | 13,700.00 | 14,500.00 | 14,500.00 | 395,890 |
| 2023-01-18 | 13,600.00 | 14,300.00 | 13,300.00 | 13,800.00 | 13,800.00 | 300,030 |
| 2023-01-17 | 13,000.00 | 13,500.00 | 12,700.00 | 13,500.00 | 13,500.00 | 251,410 |
| 2023-01-16 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 51,090 |
| 2023-01-13 | 13,000.00 | 13,200.00 | 12,600.00 | 12,900.00 | 12,900.00 | 100,890 |
| 2023-01-12 | 12,900.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 57,570 |
| 2023-01-11 | 13,100.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,700.00 | 97,730 |
| 2023-01-10 | 12,400.00 | 13,000.00 | 12,000.00 | 12,900.00 | 12,900.00 | 330,230 |
| 2023-01-09 | 12,800.00 | 12,900.00 | 12,300.00 | 12,300.00 | 12,300.00 | 115,050 |
| 2023-01-06 | 13,000.00 | 13,200.00 | 12,700.00 | 12,700.00 | 12,700.00 | 82,050 |
| 2023-01-05 | 13,000.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 134,460 |
| 2023-01-04 | 12,900.00 | 13,300.00 | 12,700.00 | 13,000.00 | 13,000.00 | 128,960 |
| 2023-01-03 | 12,200.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,800.00 | 189,430 |
| 2022-12-30 | 12,400.00 | 12,400.00 | 11,900.00 | 11,900.00 | 11,900.00 | 88,040 |
| 2022-12-29 | 12,100.00 | 12,400.00 | 11,900.00 | 11,900.00 | 11,900.00 | 172,710 |
| 2022-12-28 | 12,100.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 118,670 |
| 2022-12-27 | 10,500.00 | 11,800.00 | 10,500.00 | 11,800.00 | 11,800.00 | 89,070 |
| 2022-12-26 | 12,400.00 | 12,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | 107,150 |
| 2022-12-23 | 12,200.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 91,920 |
| 2022-12-22 | 12,000.00 | 12,800.00 | 11,600.00 | 12,300.00 | 12,300.00 | 116,110 |
| 2022-12-21 | 12,700.00 | 12,800.00 | 11,800.00 | 12,000.00 | 12,000.00 | 230,930 |
| 2022-12-20 | 13,500.00 | 13,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 183,780 |
| 2022-12-19 | 13,600.00 | 14,200.00 | 13,100.00 | 13,500.00 | 13,500.00 | 270,880 |
| 2022-12-16 | 12,900.00 | 13,900.00 | 12,700.00 | 13,500.00 | 13,500.00 | 380,380 |
| 2022-12-15 | 13,500.00 | 13,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | 146,940 |
| 2022-12-14 | 13,000.00 | 13,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | 245,270 |
| 2022-12-13 | 12,300.00 | 13,000.00 | 12,100.00 | 12,900.00 | 12,900.00 | 125,300 |
| 2022-12-12 | 13,000.00 | 13,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 242,390 |
| 2022-12-09 | 13,100.00 | 13,200.00 | 12,700.00 | 13,100.00 | 13,100.00 | 191,510 |
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.