Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 14,700.00 | 14,800.00 | 14,100.00 | 14,500.00 | 14,500.00 | 63,548 |
| 2026-07-21 | 14,500.00 | 14,800.00 | 14,300.00 | 14,500.00 | 14,500.00 | 34,587 |
| 2026-07-20 | 15,200.00 | 15,300.00 | 14,400.00 | 14,400.00 | 14,400.00 | 80,200 |
| 2026-07-17 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 55,960 |
| 2026-07-16 | 14,900.00 | 15,300.00 | 14,600.00 | 15,300.00 | 15,300.00 | 44,758 |
| 2026-07-15 | 15,300.00 | 15,800.00 | 15,000.00 | 15,200.00 | 15,200.00 | 53,702 |
| 2026-07-14 | 15,000.00 | 15,400.00 | 14,900.00 | 15,300.00 | 15,300.00 | 71,720 |
| 2026-07-13 | 15,400.00 | 15,700.00 | 14,500.00 | 15,200.00 | 15,200.00 | 147,028 |
| 2026-07-10 | 16,000.00 | 16,000.00 | 15,400.00 | 15,700.00 | 15,700.00 | 58,798 |
| 2026-07-09 | 16,300.00 | 16,500.00 | 16,000.00 | 16,200.00 | 16,200.00 | 39,235 |
| 2026-07-08 | 16,200.00 | 16,500.00 | 16,000.00 | 16,300.00 | 16,300.00 | 92,650 |
| 2026-07-07 | 15,900.00 | 16,400.00 | 15,700.00 | 16,200.00 | 16,200.00 | 64,746 |
| 2026-07-06 | 16,100.00 | 17,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | 150,689 |
| 2026-07-03 | 15,800.00 | 16,200.00 | 15,600.00 | 16,000.00 | 16,000.00 | 113,927 |
| 2026-07-02 | 15,700.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 51,269 |
| 2026-07-01 | 15,600.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 42,206 |
| 2026-06-30 | 15,000.00 | 15,600.00 | 15,000.00 | 15,600.00 | 15,600.00 | 124,777 |
| 2026-06-29 | 15,300.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 19,600 |
| 2026-06-26 | 15,200.00 | 15,300.00 | 14,900.00 | 15,300.00 | 15,300.00 | 17,643 |
| 2026-06-25 | 14,900.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 24,400 |
| 2026-06-24 | 15,100.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 28,901 |
| 2026-06-23 | 15,300.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 48,501 |
| 2026-06-22 | 15,300.00 | 15,300.00 | 14,800.00 | 15,300.00 | 15,300.00 | 25,752 |
| 2026-06-19 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | 27,000 |
| 2026-06-18 | 15,400.00 | 15,600.00 | 15,200.00 | 15,400.00 | 15,400.00 | 12,800 |
| 2026-06-17 | 15,500.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 46,338 |
| 2026-06-16 | 15,500.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | 34,563 |
| 2026-06-15 | 15,300.00 | 15,600.00 | 15,100.00 | 15,500.00 | 15,500.00 | 65,308 |
| 2026-06-12 | 15,000.00 | 15,700.00 | 15,000.00 | 15,000.00 | 15,000.00 | 72,371 |
| 2026-06-11 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 9,042 |
| 2026-06-10 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 16,860 |
| 2026-06-09 | 15,100.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,900.00 | 36,329 |
| 2026-06-08 | 15,300.00 | 15,400.00 | 14,800.00 | 15,100.00 | 15,100.00 | 25,128 |
| 2026-06-05 | 15,500.00 | 15,500.00 | 14,900.00 | 15,300.00 | 15,300.00 | 40,429 |
| 2026-06-04 | 15,500.00 | 15,600.00 | 15,200.00 | 15,200.00 | 15,200.00 | 20,052 |
| 2026-06-03 | 14,900.00 | 15,800.00 | 14,900.00 | 15,600.00 | 15,600.00 | 57,409 |
| 2026-06-02 | 15,900.00 | 15,900.00 | 15,000.00 | 15,000.00 | 15,000.00 | 32,688 |
| 2026-06-01 | 15,300.00 | 16,400.00 | 15,300.00 | 15,700.00 | 15,700.00 | 90,715 |
| 2026-05-29 | 15,200.00 | 15,600.00 | 14,800.00 | 15,300.00 | 15,300.00 | 39,829 |
| 2026-05-28 | 15,900.00 | 15,900.00 | 15,200.00 | 15,500.00 | 15,500.00 | 43,805 |
| 2026-05-27 | 15,900.00 | 16,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | 31,768 |
| 2026-05-26 | 15,800.00 | 16,700.00 | 15,800.00 | 15,900.00 | 15,900.00 | 143,743 |
| 2026-05-25 | 15,900.00 | 16,100.00 | 15,600.00 | 15,800.00 | 15,800.00 | 18,757 |
| 2026-05-22 | 14,600.00 | 15,900.00 | 14,200.00 | 15,900.00 | 15,900.00 | 196,162 |
| 2026-05-21 | 14,700.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,600.00 | 5,730 |
| 2026-05-20 | 14,900.00 | 14,900.00 | 14,100.00 | 14,700.00 | 14,700.00 | 44,625 |
| 2026-05-19 | 14,500.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | 58,085 |
| 2026-05-18 | 14,300.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | 27,052 |
| 2026-05-15 | 14,700.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | 49,860 |
| 2026-05-14 | 15,000.00 | 15,000.00 | 14,400.00 | 14,700.00 | 14,700.00 | 172,403 |
| 2026-05-13 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 2,658 |
| 2026-05-12 | 14,700.00 | 15,100.00 | 14,500.00 | 14,700.00 | 14,700.00 | 21,002 |
| 2026-05-11 | 14,900.00 | 15,200.00 | 14,700.00 | 14,700.00 | 14,700.00 | 60,110 |
| 2026-05-08 | 15,400.00 | 15,400.00 | 14,800.00 | 14,900.00 | 14,900.00 | 22,763 |
| 2026-05-07 | 15,700.00 | 15,700.00 | 15,100.00 | 15,400.00 | 15,400.00 | 16,657 |
| 2026-05-06 | 14,900.00 | 15,700.00 | 14,800.00 | 15,500.00 | 15,500.00 | 62,400 |
| 2026-05-05 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 31,500 |
| 2026-05-04 | 15,200.00 | 15,200.00 | 14,900.00 | 15,000.00 | 15,000.00 | 18,608 |
| 2026-04-29 | 14,700.00 | 15,100.00 | 14,500.00 | 15,100.00 | 15,100.00 | 32,000 |
| 2026-04-28 | 15,100.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,700.00 | 26,100 |
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.