Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 56,667.00 | 56,667.00 | 55,500.00 | 56,000.00 | 56,000.00 | 493,800 |
| 2021-12-21 | 56,583.00 | 57,000.00 | 55,833.00 | 55,917.00 | 55,917.00 | 849,480 |
| 2021-12-20 | 55,750.00 | 59,083.00 | 55,750.00 | 56,917.00 | 56,917.00 | 751,590 |
| 2021-12-17 | 55,667.00 | 56,667.00 | 55,417.00 | 55,750.00 | 55,750.00 | 489,360 |
| 2021-12-16 | 54,917.00 | 58,333.00 | 54,917.00 | 55,667.00 | 55,667.00 | 486,960 |
| 2021-12-15 | 57,500.00 | 57,500.00 | 55,000.00 | 55,000.00 | 55,000.00 | 1,010,000 |
| 2021-12-14 | 59,167.00 | 59,167.00 | 57,083.00 | 57,500.00 | 57,500.00 | 508,800 |
| 2021-12-13 | 59,167.00 | 60,417.00 | 57,917.00 | 58,917.00 | 58,917.00 | 473,160 |
| 2021-12-10 | 58,333.00 | 59,583.00 | 57,750.00 | 58,333.00 | 58,333.00 | 567,600 |
| 2021-12-09 | 56,667.00 | 57,750.00 | 55,667.00 | 57,750.00 | 57,750.00 | 575,240 |
| 2021-12-08 | 54,167.00 | 57,417.00 | 54,167.00 | 56,667.00 | 56,667.00 | 374,280 |
| 2021-12-07 | 57,000.00 | 58,250.00 | 55,833.00 | 57,083.00 | 57,083.00 | 336,960 |
| 2021-12-06 | 58,333.00 | 58,333.00 | 55,000.00 | 57,083.00 | 57,083.00 | 1,050,000 |
| 2021-12-03 | 54,167.00 | 56,250.00 | 54,167.00 | 56,083.00 | 56,083.00 | 790,800 |
| 2021-12-02 | 55,000.00 | 55,417.00 | 52,500.00 | 53,333.00 | 53,333.00 | 932,790 |
| 2021-12-01 | 57,333.00 | 57,333.00 | 54,833.00 | 55,000.00 | 55,000.00 | 1,030,000 |
| 2021-11-30 | 58,500.00 | 59,167.00 | 56,583.00 | 57,333.00 | 57,333.00 | 795,750 |
| 2021-11-29 | 58,333.00 | 58,833.00 | 55,833.00 | 58,500.00 | 58,500.00 | 667,220 |
| 2021-11-26 | 60,833.00 | 61,417.00 | 57,083.00 | 59,583.00 | 59,583.00 | 962,100 |
| 2021-11-25 | 60,750.00 | 61,667.00 | 60,000.00 | 60,833.00 | 60,833.00 | 731,040 |
| 2021-11-24 | 60,833.00 | 62,083.00 | 59,917.00 | 61,083.00 | 61,083.00 | 815,760 |
| 2021-11-23 | 57,250.00 | 59,917.00 | 55,417.00 | 59,917.00 | 59,917.00 | 975,790 |
| 2021-11-22 | 58,083.00 | 62,583.00 | 55,083.00 | 57,250.00 | 57,250.00 | 1,180,000 |
| 2021-11-19 | 57,167.00 | 57,167.00 | 55,500.00 | 57,167.00 | 57,167.00 | 2,170,000 |
| 2021-11-18 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 697,320 |
| 2021-11-17 | 45,000.00 | 47,708.00 | 44,167.00 | 47,292.00 | 47,292.00 | 3,000,000 |
| 2021-11-16 | 45,000.00 | 45,417.00 | 43,750.00 | 44,625.00 | 44,625.00 | 2,120,000 |
| 2021-11-15 | 45,833.00 | 45,833.00 | 43,333.00 | 45,208.00 | 45,208.00 | 2,200,000 |
| 2021-11-12 | 45,833.00 | 47,500.00 | 44,042.00 | 45,208.00 | 45,208.00 | 1,590,000 |
| 2021-11-11 | 42,500.00 | 45,417.00 | 42,083.00 | 45,000.00 | 45,000.00 | 2,570,000 |
| 2021-11-10 | 39,583.00 | 41,667.00 | 39,125.00 | 41,625.00 | 41,625.00 | 2,370,000 |
| 2021-11-09 | 36,667.00 | 38,333.00 | 36,583.00 | 38,292.00 | 38,292.00 | 1,420,000 |
| 2021-11-08 | 36,167.00 | 37,500.00 | 35,958.00 | 37,042.00 | 37,042.00 | 1,190,000 |
| 2021-11-05 | 36,250.00 | 36,250.00 | 35,750.00 | 36,000.00 | 36,000.00 | 1,240,000 |
| 2021-11-04 | 34,792.00 | 36,250.00 | 34,125.00 | 35,833.00 | 35,833.00 | 1,440,000 |
| 2021-11-03 | 35,208.00 | 35,833.00 | 34,042.00 | 35,000.00 | 35,000.00 | 1,600,000 |
| 2021-11-02 | 35,417.00 | 35,417.00 | 34,000.00 | 34,958.00 | 34,958.00 | 1,730,000 |
| 2021-11-01 | 35,417.00 | 37,458.00 | 33,333.00 | 34,833.00 | 34,833.00 | 3,360,000 |
| 2021-10-22 | 31,875.00 | 32,708.00 | 31,875.00 | 32,417.00 | 32,417.00 | 1,650,000 |
| 2021-10-21 | 32,167.00 | 32,167.00 | 31,417.00 | 31,875.00 | 31,875.00 | 1,050,000 |
| 2021-10-20 | 30,417.00 | 32,500.00 | 30,417.00 | 31,583.00 | 31,583.00 | 1,580,000 |
← NewerPage 21 of 21 · 1,241 trading days
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.