Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 45,583.00 | 47,250.00 | 45,583.00 | 46,250.00 | 46,250.00 | 927,970 |
| 2022-03-23 | 45,083.00 | 45,583.00 | 44,833.00 | 45,583.00 | 45,583.00 | 751,800 |
| 2022-03-22 | 44,833.00 | 46,083.00 | 44,833.00 | 45,000.00 | 45,000.00 | 657,490 |
| 2022-03-21 | 45,000.00 | 45,000.00 | 44,417.00 | 44,833.00 | 44,833.00 | 396,450 |
| 2022-03-18 | 45,833.00 | 45,833.00 | 44,583.00 | 44,833.00 | 44,833.00 | 359,640 |
| 2022-03-17 | 44,167.00 | 44,833.00 | 44,167.00 | 44,750.00 | 44,750.00 | 461,640 |
| 2022-03-16 | 43,000.00 | 44,083.00 | 43,000.00 | 43,833.00 | 43,833.00 | 460,360 |
| 2022-03-15 | 42,417.00 | 43,083.00 | 42,000.00 | 42,833.00 | 42,833.00 | 609,160 |
| 2022-03-14 | 43,750.00 | 44,167.00 | 42,167.00 | 42,417.00 | 42,417.00 | 748,200 |
| 2022-03-11 | 45,000.00 | 45,750.00 | 43,750.00 | 43,750.00 | 43,750.00 | 468,960 |
| 2022-03-10 | 43,917.00 | 46,333.00 | 43,917.00 | 45,000.00 | 45,000.00 | 706,320 |
| 2022-03-09 | 44,000.00 | 44,167.00 | 42,000.00 | 43,750.00 | 43,750.00 | 1,080,000 |
| 2022-03-08 | 45,583.00 | 45,583.00 | 44,000.00 | 44,000.00 | 44,000.00 | 1,170,000 |
| 2022-03-07 | 46,667.00 | 46,667.00 | 45,500.00 | 45,583.00 | 45,583.00 | 959,420 |
| 2022-03-04 | 49,167.00 | 50,000.00 | 46,667.00 | 46,667.00 | 46,667.00 | 958,720 |
| 2022-03-03 | 46,000.00 | 47,000.00 | 44,750.00 | 46,917.00 | 46,917.00 | 1,290,000 |
| 2022-03-02 | 47,167.00 | 48,333.00 | 45,833.00 | 45,917.00 | 45,917.00 | 1,630,000 |
| 2022-03-01 | 48,750.00 | 48,833.00 | 47,333.00 | 48,333.00 | 48,333.00 | 1,240,000 |
| 2022-02-28 | 48,750.00 | 50,417.00 | 48,000.00 | 48,750.00 | 48,750.00 | 1,970,000 |
| 2022-02-25 | 45,833.00 | 48,667.00 | 45,583.00 | 47,917.00 | 47,917.00 | 2,230,000 |
| 2022-02-24 | 45,000.00 | 47,000.00 | 43,000.00 | 44,917.00 | 44,917.00 | 2,230,000 |
| 2022-02-23 | 44,667.00 | 45,333.00 | 44,167.00 | 45,000.00 | 45,000.00 | 423,050 |
| 2022-02-22 | 45,333.00 | 45,333.00 | 43,833.00 | 44,500.00 | 44,500.00 | 623,160 |
| 2022-02-21 | 44,167.00 | 46,167.00 | 44,167.00 | 45,417.00 | 45,417.00 | 992,070 |
| 2022-02-18 | 44,000.00 | 44,417.00 | 43,167.00 | 44,167.00 | 44,167.00 | 599,050 |
| 2022-02-17 | 44,167.00 | 44,667.00 | 43,833.00 | 44,083.00 | 44,083.00 | 388,240 |
| 2022-02-16 | 44,167.00 | 44,833.00 | 43,917.00 | 44,083.00 | 44,083.00 | 700,050 |
| 2022-02-15 | 42,667.00 | 44,333.00 | 42,667.00 | 44,167.00 | 44,167.00 | 246,130 |
| 2022-02-14 | 44,917.00 | 45,250.00 | 43,833.00 | 43,833.00 | 43,833.00 | 617,060 |
| 2022-02-11 | 44,250.00 | 47,500.00 | 43,750.00 | 45,833.00 | 45,833.00 | 1,560,000 |
| 2022-02-10 | 43,667.00 | 44,417.00 | 43,667.00 | 44,083.00 | 44,083.00 | 410,160 |
| 2022-02-09 | 43,000.00 | 44,083.00 | 42,167.00 | 43,917.00 | 43,917.00 | 450,600 |
| 2022-02-08 | 44,583.00 | 44,583.00 | 42,833.00 | 43,000.00 | 43,000.00 | 318,000 |
| 2022-02-07 | 44,833.00 | 45,000.00 | 43,667.00 | 43,917.00 | 43,917.00 | 319,210 |
| 2022-01-28 | 41,750.00 | 43,917.00 | 41,750.00 | 43,917.00 | 43,917.00 | 350,290 |
| 2022-01-27 | 42,917.00 | 43,333.00 | 41,667.00 | 43,250.00 | 43,250.00 | 486,620 |
| 2022-01-26 | 41,750.00 | 43,167.00 | 41,250.00 | 42,917.00 | 42,917.00 | 519,480 |
| 2022-01-25 | 37,917.00 | 41,917.00 | 37,500.00 | 41,750.00 | 41,750.00 | 821,830 |
| 2022-01-24 | 44,583.00 | 44,917.00 | 40,500.00 | 40,500.00 | 40,500.00 | 1,050,000 |
| 2022-01-21 | 44,583.00 | 45,667.00 | 44,000.00 | 44,917.00 | 44,917.00 | 433,460 |
| 2022-01-20 | 40,833.00 | 44,333.00 | 40,833.00 | 44,167.00 | 44,167.00 | 885,600 |
| 2022-01-19 | 38,833.00 | 40,833.00 | 38,833.00 | 40,750.00 | 40,750.00 | 1,020,000 |
| 2022-01-18 | 39,250.00 | 43,500.00 | 39,167.00 | 39,167.00 | 39,167.00 | 1,260,000 |
| 2022-01-17 | 48,333.00 | 49,917.00 | 43,500.00 | 43,500.00 | 43,500.00 | 2,130,000 |
| 2022-01-14 | 43,500.00 | 51,667.00 | 43,500.00 | 48,333.00 | 48,333.00 | 715,450 |
| 2022-01-13 | 52,500.00 | 54,167.00 | 48,333.00 | 48,333.00 | 48,333.00 | 1,560,000 |
| 2022-01-12 | 55,333.00 | 55,333.00 | 50,583.00 | 52,500.00 | 52,500.00 | 1,790,000 |
| 2022-01-11 | 58,750.00 | 58,750.00 | 54,583.00 | 55,417.00 | 55,417.00 | 1,310,000 |
| 2022-01-10 | 58,750.00 | 62,417.00 | 57,750.00 | 58,667.00 | 58,667.00 | 1,750,000 |
| 2022-01-07 | 54,167.00 | 59,000.00 | 53,750.00 | 58,167.00 | 58,167.00 | 2,900,000 |
| 2022-01-06 | 54,083.00 | 55,000.00 | 52,833.00 | 54,167.00 | 54,167.00 | 1,560,000 |
| 2022-01-05 | 55,417.00 | 55,417.00 | 53,750.00 | 54,167.00 | 54,167.00 | 754,500 |
| 2022-01-04 | 52,500.00 | 55,167.00 | 48,667.00 | 55,167.00 | 55,167.00 | 834,840 |
| 2021-12-31 | 53,167.00 | 54,000.00 | 52,167.00 | 54,000.00 | 54,000.00 | 574,800 |
| 2021-12-30 | 51,583.00 | 53,500.00 | 50,833.00 | 52,333.00 | 52,333.00 | 560,240 |
| 2021-12-29 | 52,500.00 | 53,250.00 | 50,250.00 | 51,583.00 | 51,583.00 | 1,300,000 |
| 2021-12-28 | 54,167.00 | 54,167.00 | 52,583.00 | 52,833.00 | 52,833.00 | 1,270,000 |
| 2021-12-27 | 54,833.00 | 54,833.00 | 53,667.00 | 54,583.00 | 54,583.00 | 317,760 |
| 2021-12-24 | 55,000.00 | 55,000.00 | 53,333.00 | 54,167.00 | 54,167.00 | 380,930 |
| 2021-12-23 | 56,000.00 | 56,583.00 | 53,333.00 | 54,583.00 | 54,583.00 | 540,000 |
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.