Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 17,500.00 | 18,000.00 | 16,000.00 | 16,700.00 | 16,700.00 | 812,200 |
| 2022-06-20 | 19,500.00 | 21,000.00 | 17,600.00 | 17,600.00 | 17,600.00 | 698,900 |
| 2022-06-17 | 19,900.00 | 20,400.00 | 19,500.00 | 19,500.00 | 19,500.00 | 436,740 |
| 2022-06-16 | 23,900.00 | 24,000.00 | 21,600.00 | 21,600.00 | 21,600.00 | 271,310 |
| 2022-06-15 | 24,333.00 | 25,000.00 | 21,917.00 | 22,417.00 | 22,417.00 | 590,990 |
| 2022-06-14 | 25,083.00 | 25,500.00 | 24,250.00 | 24,333.00 | 24,333.00 | 379,680 |
| 2022-06-13 | 26,750.00 | 26,750.00 | 25,417.00 | 25,750.00 | 25,750.00 | 548,880 |
| 2022-06-10 | 27,167.00 | 28,833.00 | 26,750.00 | 27,167.00 | 27,167.00 | 622,920 |
| 2022-06-09 | 25,833.00 | 27,583.00 | 25,667.00 | 27,167.00 | 27,167.00 | 491,100 |
| 2022-06-08 | 24,833.00 | 25,583.00 | 24,750.00 | 25,583.00 | 25,583.00 | 453,720 |
| 2022-06-07 | 25,417.00 | 25,500.00 | 24,167.00 | 24,750.00 | 24,750.00 | 563,520 |
| 2022-06-06 | 26,000.00 | 26,083.00 | 25,417.00 | 25,583.00 | 25,583.00 | 319,560 |
| 2022-06-03 | 25,917.00 | 26,083.00 | 25,500.00 | 25,917.00 | 25,917.00 | 320,880 |
| 2022-06-02 | 26,333.00 | 26,583.00 | 25,833.00 | 26,167.00 | 26,167.00 | 483,850 |
| 2022-06-01 | 26,833.00 | 27,167.00 | 26,167.00 | 26,417.00 | 26,417.00 | 352,000 |
| 2022-05-31 | 27,500.00 | 27,500.00 | 26,750.00 | 26,833.00 | 26,833.00 | 432,620 |
| 2022-05-30 | 27,500.00 | 27,500.00 | 27,250.00 | 27,500.00 | 27,500.00 | 321,860 |
| 2022-05-27 | 27,500.00 | 27,500.00 | 26,833.00 | 27,333.00 | 27,333.00 | 312,670 |
| 2022-05-26 | 28,250.00 | 28,333.00 | 27,167.00 | 27,167.00 | 27,167.00 | 296,640 |
| 2022-05-25 | 26,000.00 | 27,750.00 | 26,000.00 | 27,500.00 | 27,500.00 | 247,820 |
| 2022-05-24 | 26,000.00 | 26,250.00 | 25,083.00 | 25,833.00 | 25,833.00 | 255,480 |
| 2022-05-23 | 27,083.00 | 27,500.00 | 25,833.00 | 26,000.00 | 26,000.00 | 467,650 |
| 2022-05-20 | 27,083.00 | 27,750.00 | 26,667.00 | 27,083.00 | 27,083.00 | 421,440 |
| 2022-05-19 | 27,083.00 | 27,333.00 | 26,000.00 | 26,750.00 | 26,750.00 | 371,880 |
| 2022-05-18 | 27,667.00 | 28,583.00 | 27,250.00 | 27,417.00 | 27,417.00 | 572,880 |
| 2022-05-17 | 24,333.00 | 27,250.00 | 24,250.00 | 27,250.00 | 27,250.00 | 472,020 |
| 2022-05-16 | 24,167.00 | 25,833.00 | 23,750.00 | 24,917.00 | 24,917.00 | 2,330,000 |
| 2022-05-13 | 22,167.00 | 25,000.00 | 22,083.00 | 24,083.00 | 24,083.00 | 3,900,000 |
| 2022-05-12 | 26,833.00 | 26,833.00 | 24,167.00 | 24,333.00 | 24,333.00 | 816,840 |
| 2022-05-11 | 26,750.00 | 27,250.00 | 26,667.00 | 26,833.00 | 26,833.00 | 248,360 |
| 2022-05-10 | 24,250.00 | 26,750.00 | 24,250.00 | 26,750.00 | 26,750.00 | 551,280 |
| 2022-05-09 | 29,583.00 | 29,583.00 | 26,750.00 | 26,750.00 | 26,750.00 | 1,090,000 |
| 2022-05-06 | 30,583.00 | 30,667.00 | 29,667.00 | 29,667.00 | 29,667.00 | 215,880 |
| 2022-05-05 | 31,917.00 | 31,917.00 | 30,417.00 | 31,083.00 | 31,083.00 | 337,450 |
| 2022-05-04 | 31,250.00 | 32,167.00 | 31,250.00 | 31,333.00 | 31,333.00 | 336,580 |
| 2022-04-29 | 31,667.00 | 31,667.00 | 30,000.00 | 31,250.00 | 31,250.00 | 320,640 |
| 2022-04-28 | 30,917.00 | 33,250.00 | 30,833.00 | 30,917.00 | 30,917.00 | 367,390 |
| 2022-04-27 | 29,167.00 | 30,750.00 | 29,000.00 | 30,583.00 | 30,583.00 | 295,560 |
| 2022-04-26 | 29,167.00 | 29,167.00 | 26,250.00 | 29,083.00 | 29,083.00 | 864,120 |
| 2022-04-25 | 32,500.00 | 33,333.00 | 29,167.00 | 29,167.00 | 29,167.00 | 699,360 |
| 2022-04-22 | 34,583.00 | 34,917.00 | 30,583.00 | 32,333.00 | 32,333.00 | 523,080 |
| 2022-04-21 | 32,667.00 | 35,000.00 | 30,000.00 | 32,667.00 | 32,667.00 | 1,180,000 |
| 2022-04-20 | 37,500.00 | 37,500.00 | 32,667.00 | 32,667.00 | 32,667.00 | 983,760 |
| 2022-04-19 | 40,000.00 | 40,750.00 | 36,083.00 | 36,083.00 | 36,083.00 | 698,040 |
| 2022-04-18 | 42,333.00 | 42,333.00 | 38,250.00 | 40,000.00 | 40,000.00 | 953,090 |
| 2022-04-15 | 42,917.00 | 43,333.00 | 42,083.00 | 42,083.00 | 42,083.00 | 451,460 |
| 2022-04-14 | 44,000.00 | 44,000.00 | 42,917.00 | 42,917.00 | 42,917.00 | 313,320 |
| 2022-04-13 | 41,750.00 | 43,333.00 | 40,667.00 | 43,333.00 | 43,333.00 | 955,870 |
| 2022-04-12 | 44,000.00 | 44,833.00 | 41,667.00 | 41,667.00 | 41,667.00 | 596,760 |
| 2022-04-08 | 44,833.00 | 45,833.00 | 43,750.00 | 44,000.00 | 44,000.00 | 540,440 |
| 2022-04-07 | 46,417.00 | 47,333.00 | 44,833.00 | 44,833.00 | 44,833.00 | 1,020,000 |
| 2022-04-06 | 47,250.00 | 48,333.00 | 44,000.00 | 46,500.00 | 46,500.00 | 639,620 |
| 2022-04-05 | 46,833.00 | 49,167.00 | 46,333.00 | 47,250.00 | 47,250.00 | 1,430,000 |
| 2022-04-04 | 43,917.00 | 47,083.00 | 43,917.00 | 46,833.00 | 46,833.00 | 1,680,000 |
| 2022-04-01 | 43,333.00 | 43,667.00 | 43,000.00 | 43,667.00 | 43,667.00 | 342,960 |
| 2022-03-31 | 43,250.00 | 43,917.00 | 42,917.00 | 43,333.00 | 43,333.00 | 372,240 |
| 2022-03-30 | 44,583.00 | 44,750.00 | 42,750.00 | 43,167.00 | 43,167.00 | 723,600 |
| 2022-03-29 | 44,000.00 | 45,000.00 | 43,750.00 | 44,583.00 | 44,583.00 | 788,010 |
| 2022-03-28 | 46,083.00 | 46,083.00 | 43,500.00 | 44,000.00 | 44,000.00 | 710,000 |
| 2022-03-25 | 46,333.00 | 46,667.00 | 45,833.00 | 46,000.00 | 46,000.00 | 421,080 |
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.