Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 11,000.00 | 13,400.00 | 11,000.00 | 13,000.00 | 13,000.00 | 583,890 |
| 2022-12-07 | 12,300.00 | 13,000.00 | 12,000.00 | 12,200.00 | 12,200.00 | 544,740 |
| 2022-12-06 | 14,500.00 | 14,500.00 | 12,900.00 | 12,900.00 | 12,900.00 | 830,900 |
| 2022-12-05 | 14,700.00 | 15,200.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1,070,000 |
| 2022-12-02 | 13,200.00 | 14,600.00 | 12,900.00 | 14,500.00 | 14,500.00 | 561,010 |
| 2022-12-01 | 13,700.00 | 14,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1,150,000 |
| 2022-11-30 | 11,500.00 | 13,600.00 | 11,500.00 | 13,400.00 | 13,400.00 | 765,200 |
| 2022-11-29 | 13,200.00 | 13,200.00 | 12,100.00 | 12,700.00 | 12,700.00 | 562,620 |
| 2022-11-28 | 12,200.00 | 12,500.00 | 11,600.00 | 12,500.00 | 12,500.00 | 867,330 |
| 2022-11-25 | 9,600.00 | 11,500.00 | 9,600.00 | 11,400.00 | 11,400.00 | 593,510 |
| 2022-11-24 | 10,300.00 | 10,500.00 | 9,900.00 | 10,500.00 | 10,500.00 | 306,900 |
| 2022-11-23 | 11,400.00 | 11,400.00 | 10,600.00 | 10,600.00 | 10,600.00 | 139,690 |
| 2022-11-22 | 10,600.00 | 11,600.00 | 10,600.00 | 11,400.00 | 11,400.00 | 335,330 |
| 2022-11-21 | 9,900.00 | 10,800.00 | 9,800.00 | 10,600.00 | 10,600.00 | 382,920 |
| 2022-11-18 | 9,500.00 | 10,300.00 | 8,800.00 | 9,900.00 | 9,900.00 | 248,690 |
| 2022-11-17 | 9,400.00 | 9,700.00 | 9,200.00 | 9,600.00 | 9,600.00 | 220,700 |
| 2022-11-16 | 7,300.00 | 8,900.00 | 7,300.00 | 8,900.00 | 8,900.00 | 602,390 |
| 2022-11-15 | 8,900.00 | 8,900.00 | 8,100.00 | 8,100.00 | 8,100.00 | 252,360 |
| 2022-11-14 | 9,100.00 | 9,100.00 | 8,300.00 | 8,900.00 | 8,900.00 | 355,780 |
| 2022-11-11 | 10,200.00 | 10,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 285,540 |
| 2022-11-10 | 10,900.00 | 10,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 236,850 |
| 2022-11-09 | 10,800.00 | 11,600.00 | 10,800.00 | 11,000.00 | 11,000.00 | 96,310 |
| 2022-11-08 | 10,500.00 | 11,000.00 | 10,200.00 | 10,800.00 | 10,800.00 | 74,350 |
| 2022-11-07 | 11,700.00 | 11,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 304,490 |
| 2022-11-04 | 13,000.00 | 13,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 281,490 |
| 2022-11-03 | 12,100.00 | 13,000.00 | 11,600.00 | 12,800.00 | 12,800.00 | 417,960 |
| 2022-11-02 | 11,800.00 | 12,700.00 | 11,300.00 | 12,300.00 | 12,300.00 | 237,990 |
| 2022-11-01 | 11,200.00 | 12,100.00 | 11,100.00 | 11,800.00 | 11,800.00 | 234,020 |
| 2022-10-31 | 11,300.00 | 11,500.00 | 10,500.00 | 11,000.00 | 11,000.00 | 205,530 |
| 2022-10-28 | 11,400.00 | 12,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 214,780 |
| 2022-10-27 | 10,400.00 | 11,400.00 | 10,400.00 | 11,400.00 | 11,400.00 | 284,570 |
| 2022-10-26 | 9,300.00 | 10,400.00 | 9,200.00 | 10,400.00 | 10,400.00 | 718,350 |
| 2022-10-25 | 9,900.00 | 11,200.00 | 9,200.00 | 9,500.00 | 9,500.00 | 510,550 |
| 2022-10-24 | 11,000.00 | 11,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | 346,080 |
| 2022-10-21 | 12,500.00 | 12,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 456,030 |
| 2022-10-20 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 132,780 |
| 2022-10-19 | 13,100.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 94,890 |
| 2022-10-18 | 13,600.00 | 13,800.00 | 13,100.00 | 13,300.00 | 13,300.00 | 181,090 |
| 2022-10-17 | 12,800.00 | 13,400.00 | 12,800.00 | 13,000.00 | 13,000.00 | 146,900 |
| 2022-10-14 | 12,500.00 | 13,500.00 | 12,500.00 | 13,100.00 | 13,100.00 | 356,540 |
| 2022-10-13 | 12,500.00 | 12,900.00 | 12,100.00 | 12,400.00 | 12,400.00 | 112,600 |
| 2022-10-12 | 12,300.00 | 12,800.00 | 12,000.00 | 12,400.00 | 12,400.00 | 259,850 |
| 2022-10-11 | 13,300.00 | 13,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 359,700 |
| 2022-10-10 | 13,000.00 | 13,500.00 | 12,300.00 | 13,500.00 | 13,500.00 | 227,280 |
| 2022-10-07 | 14,200.00 | 14,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 442,520 |
| 2022-10-06 | 15,500.00 | 15,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | 92,210 |
| 2022-10-05 | 15,000.00 | 15,300.00 | 14,600.00 | 15,300.00 | 15,300.00 | 142,840 |
| 2022-10-04 | 16,200.00 | 16,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 252,790 |
| 2022-10-03 | 17,700.00 | 17,700.00 | 16,000.00 | 16,000.00 | 16,000.00 | 183,730 |
| 2022-09-30 | 17,400.00 | 17,700.00 | 16,200.00 | 17,700.00 | 17,700.00 | 201,510 |
| 2022-09-29 | 18,000.00 | 18,000.00 | 17,400.00 | 17,400.00 | 17,400.00 | 104,300 |
| 2022-09-28 | 17,600.00 | 18,100.00 | 17,500.00 | 17,500.00 | 17,500.00 | 155,350 |
| 2022-09-27 | 17,800.00 | 18,300.00 | 17,600.00 | 17,600.00 | 17,600.00 | 71,910 |
| 2022-09-26 | 18,600.00 | 18,900.00 | 17,200.00 | 17,900.00 | 17,900.00 | 264,490 |
| 2022-09-23 | 19,500.00 | 19,500.00 | 19,000.00 | 19,100.00 | 19,100.00 | 189,220 |
| 2022-09-22 | 18,800.00 | 19,800.00 | 18,500.00 | 19,500.00 | 19,500.00 | 164,050 |
| 2022-09-21 | 18,700.00 | 19,000.00 | 18,300.00 | 18,800.00 | 18,800.00 | 77,480 |
| 2022-09-20 | 18,500.00 | 19,000.00 | 18,000.00 | 18,900.00 | 18,900.00 | 124,740 |
| 2022-09-19 | 19,600.00 | 19,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | 182,880 |
| 2022-09-16 | 20,300.00 | 20,300.00 | 19,500.00 | 19,600.00 | 19,600.00 | 150,770 |
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.