Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 20,100.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | 145,150 |
| 2022-09-14 | 20,000.00 | 20,200.00 | 19,000.00 | 20,100.00 | 20,100.00 | 157,250 |
| 2022-09-13 | 20,300.00 | 20,500.00 | 20,100.00 | 20,100.00 | 20,100.00 | 109,990 |
| 2022-09-12 | 20,400.00 | 21,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | 132,990 |
| 2022-09-09 | 21,500.00 | 21,500.00 | 19,300.00 | 20,200.00 | 20,200.00 | 234,240 |
| 2022-09-08 | 20,600.00 | 21,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 317,530 |
| 2022-09-07 | 22,300.00 | 22,300.00 | 20,500.00 | 20,500.00 | 20,500.00 | 410,900 |
| 2022-09-06 | 22,100.00 | 22,800.00 | 22,000.00 | 22,200.00 | 22,200.00 | 282,370 |
| 2022-09-05 | 22,600.00 | 22,600.00 | 22,000.00 | 22,100.00 | 22,100.00 | 237,460 |
| 2022-08-31 | 22,600.00 | 22,800.00 | 22,100.00 | 22,500.00 | 22,500.00 | 294,090 |
| 2022-08-30 | 23,700.00 | 23,700.00 | 22,500.00 | 22,600.00 | 22,600.00 | 407,050 |
| 2022-08-29 | 23,800.00 | 23,800.00 | 22,700.00 | 23,200.00 | 23,200.00 | 578,900 |
| 2022-08-26 | 23,700.00 | 25,200.00 | 23,600.00 | 24,200.00 | 24,200.00 | 744,130 |
| 2022-08-25 | 23,300.00 | 24,300.00 | 23,200.00 | 23,700.00 | 23,700.00 | 892,360 |
| 2022-08-24 | 22,500.00 | 23,300.00 | 22,500.00 | 23,200.00 | 23,200.00 | 392,300 |
| 2022-08-23 | 22,000.00 | 22,400.00 | 21,000.00 | 22,400.00 | 22,400.00 | 300,060 |
| 2022-08-22 | 22,600.00 | 22,600.00 | 22,000.00 | 22,000.00 | 22,000.00 | 331,720 |
| 2022-08-19 | 23,000.00 | 23,100.00 | 22,600.00 | 22,600.00 | 22,600.00 | 235,990 |
| 2022-08-18 | 22,800.00 | 23,300.00 | 22,500.00 | 23,000.00 | 23,000.00 | 370,650 |
| 2022-08-17 | 23,100.00 | 23,300.00 | 22,800.00 | 22,900.00 | 22,900.00 | 392,140 |
| 2022-08-16 | 23,200.00 | 23,500.00 | 23,100.00 | 23,100.00 | 23,100.00 | 284,240 |
| 2022-08-15 | 23,200.00 | 24,000.00 | 23,100.00 | 23,200.00 | 23,200.00 | 252,740 |
| 2022-08-12 | 22,700.00 | 23,200.00 | 22,500.00 | 23,200.00 | 23,200.00 | 316,020 |
| 2022-08-11 | 23,300.00 | 24,100.00 | 22,600.00 | 22,700.00 | 22,700.00 | 606,920 |
| 2022-08-10 | 23,100.00 | 23,400.00 | 23,000.00 | 23,300.00 | 23,300.00 | 335,240 |
| 2022-08-09 | 23,000.00 | 23,800.00 | 22,900.00 | 23,100.00 | 23,100.00 | 514,860 |
| 2022-08-08 | 23,900.00 | 24,000.00 | 23,000.00 | 23,400.00 | 23,400.00 | 435,700 |
| 2022-08-05 | 23,200.00 | 24,100.00 | 23,000.00 | 23,900.00 | 23,900.00 | 590,910 |
| 2022-08-04 | 23,000.00 | 24,000.00 | 23,000.00 | 23,400.00 | 23,400.00 | 689,320 |
| 2022-08-03 | 22,800.00 | 23,000.00 | 22,200.00 | 22,900.00 | 22,900.00 | 484,080 |
| 2022-08-02 | 22,500.00 | 24,000.00 | 22,500.00 | 22,800.00 | 22,800.00 | 913,100 |
| 2022-08-01 | 20,400.00 | 22,600.00 | 20,000.00 | 22,600.00 | 22,600.00 | 913,270 |
| 2022-07-29 | 21,100.00 | 21,100.00 | 20,400.00 | 20,600.00 | 20,600.00 | 295,720 |
| 2022-07-28 | 20,500.00 | 21,200.00 | 20,400.00 | 20,700.00 | 20,700.00 | 466,900 |
| 2022-07-27 | 19,900.00 | 20,100.00 | 19,500.00 | 20,100.00 | 20,100.00 | 186,740 |
| 2022-07-26 | 20,000.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | 162,160 |
| 2022-07-25 | 20,800.00 | 20,800.00 | 20,000.00 | 20,000.00 | 20,000.00 | 245,400 |
| 2022-07-22 | 21,000.00 | 21,100.00 | 20,600.00 | 20,700.00 | 20,700.00 | 310,950 |
| 2022-07-21 | 20,700.00 | 21,500.00 | 20,700.00 | 21,000.00 | 21,000.00 | 139,220 |
| 2022-07-20 | 21,300.00 | 21,800.00 | 21,200.00 | 21,200.00 | 21,200.00 | 256,800 |
| 2022-07-19 | 21,500.00 | 21,500.00 | 20,400.00 | 20,900.00 | 20,900.00 | 491,300 |
| 2022-07-18 | 22,000.00 | 22,300.00 | 21,000.00 | 21,500.00 | 21,500.00 | 306,240 |
| 2022-07-15 | 20,800.00 | 22,400.00 | 20,800.00 | 21,800.00 | 21,800.00 | 481,940 |
| 2022-07-14 | 18,700.00 | 20,700.00 | 18,700.00 | 20,700.00 | 20,700.00 | 893,990 |
| 2022-07-13 | 18,900.00 | 19,300.00 | 18,800.00 | 18,900.00 | 18,900.00 | 401,150 |
| 2022-07-12 | 18,000.00 | 18,800.00 | 18,000.00 | 18,800.00 | 18,800.00 | 294,500 |
| 2022-07-11 | 18,600.00 | 19,000.00 | 18,100.00 | 18,100.00 | 18,100.00 | 173,400 |
| 2022-07-08 | 18,000.00 | 18,700.00 | 17,700.00 | 18,700.00 | 18,700.00 | 290,500 |
| 2022-07-07 | 17,400.00 | 17,600.00 | 17,000.00 | 17,400.00 | 17,400.00 | 145,820 |
| 2022-07-06 | 17,600.00 | 17,900.00 | 17,200.00 | 17,400.00 | 17,400.00 | 341,600 |
| 2022-07-05 | 19,200.00 | 19,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | 103,500 |
| 2022-07-04 | 19,000.00 | 19,300.00 | 18,300.00 | 18,800.00 | 18,800.00 | 214,560 |
| 2022-07-01 | 17,100.00 | 18,400.00 | 17,100.00 | 18,300.00 | 18,300.00 | 182,180 |
| 2022-06-30 | 19,500.00 | 19,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 262,600 |
| 2022-06-29 | 19,400.00 | 19,800.00 | 18,800.00 | 19,500.00 | 19,500.00 | 280,500 |
| 2022-06-28 | 19,500.00 | 20,200.00 | 19,300.00 | 19,400.00 | 19,400.00 | 269,800 |
| 2022-06-27 | 18,700.00 | 19,300.00 | 18,100.00 | 19,300.00 | 19,300.00 | 329,800 |
| 2022-06-24 | 18,100.00 | 18,800.00 | 18,000.00 | 18,300.00 | 18,300.00 | 372,050 |
| 2022-06-23 | 17,500.00 | 18,100.00 | 16,800.00 | 18,100.00 | 18,100.00 | 254,890 |
| 2022-06-22 | 16,900.00 | 17,800.00 | 16,900.00 | 17,100.00 | 17,100.00 | 375,410 |
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.