Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 15,200.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | 51,000 |
| 2026-04-23 | 15,300.00 | 15,700.00 | 15,200.00 | 15,200.00 | 15,200.00 | 50,816 |
| 2026-04-22 | 15,700.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | 25,520 |
| 2026-04-21 | 15,900.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | 34,300 |
| 2026-04-20 | 16,000.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 9,541 |
| 2026-04-17 | 15,900.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 24,200 |
| 2026-04-16 | 15,900.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 22,621 |
| 2026-04-15 | 16,100.00 | 16,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | 72,400 |
| 2026-04-14 | 16,300.00 | 16,700.00 | 15,900.00 | 16,000.00 | 16,000.00 | 85,200 |
| 2026-04-13 | 16,300.00 | 16,300.00 | 15,600.00 | 16,100.00 | 16,100.00 | 72,900 |
| 2026-04-10 | 16,300.00 | 16,700.00 | 15,800.00 | 16,300.00 | 16,300.00 | 70,110 |
| 2026-04-09 | 16,700.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | 14,400 |
| 2026-04-08 | 15,700.00 | 16,700.00 | 15,500.00 | 16,700.00 | 16,700.00 | 130,024 |
| 2026-04-07 | 15,000.00 | 15,500.00 | 14,600.00 | 15,500.00 | 15,500.00 | 20,422 |
| 2026-04-06 | 15,400.00 | 15,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | 37,229 |
| 2026-04-03 | 15,500.00 | 15,800.00 | 15,000.00 | 15,400.00 | 15,400.00 | 73,204 |
| 2026-04-02 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | 16,000 |
| 2026-04-01 | 16,900.00 | 16,900.00 | 15,900.00 | 16,000.00 | 16,000.00 | 46,002 |
| 2026-03-31 | 15,900.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | 98,300 |
| 2026-03-30 | 15,400.00 | 16,000.00 | 15,000.00 | 15,700.00 | 15,700.00 | 53,510 |
| 2026-03-27 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | 283,966 |
| 2026-03-26 | 15,800.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 32,800 |
| 2026-03-25 | 15,000.00 | 16,000.00 | 15,000.00 | 15,900.00 | 15,900.00 | 114,328 |
| 2026-03-24 | 15,400.00 | 15,400.00 | 14,600.00 | 15,200.00 | 15,200.00 | 40,410 |
| 2026-03-23 | 15,000.00 | 15,100.00 | 14,100.00 | 14,900.00 | 14,900.00 | 129,925 |
| 2026-03-20 | 15,300.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 51,507 |
| 2026-03-19 | 15,800.00 | 15,800.00 | 15,200.00 | 15,300.00 | 15,300.00 | 41,502 |
| 2026-03-18 | 15,900.00 | 16,000.00 | 15,600.00 | 15,900.00 | 15,900.00 | 18,667 |
| 2026-03-17 | 15,900.00 | 16,500.00 | 15,800.00 | 15,900.00 | 15,900.00 | 46,978 |
| 2026-03-16 | 15,900.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | 75,964 |
| 2026-03-13 | 16,300.00 | 16,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | 46,700 |
| 2026-03-12 | 16,700.00 | 16,700.00 | 15,900.00 | 16,700.00 | 16,700.00 | 55,771 |
| 2026-03-11 | 15,600.00 | 16,800.00 | 15,400.00 | 16,700.00 | 16,700.00 | 109,526 |
| 2026-03-10 | 15,500.00 | 16,700.00 | 14,600.00 | 15,600.00 | 15,600.00 | 110,550 |
| 2026-03-09 | 17,000.00 | 17,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 169,917 |
| 2026-03-06 | 17,700.00 | 18,000.00 | 17,300.00 | 17,300.00 | 17,300.00 | 42,502 |
| 2026-03-05 | 17,800.00 | 18,200.00 | 17,700.00 | 18,000.00 | 18,000.00 | 113,706 |
| 2026-03-04 | 17,900.00 | 17,900.00 | 16,500.00 | 17,500.00 | 17,500.00 | 116,774 |
| 2026-03-03 | 17,500.00 | 18,000.00 | 17,300.00 | 17,900.00 | 17,900.00 | 115,863 |
| 2026-03-02 | 18,100.00 | 18,100.00 | 17,300.00 | 17,500.00 | 17,500.00 | 103,448 |
| 2026-02-27 | 18,200.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | 40,909 |
| 2026-02-26 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | 108,249 |
| 2026-02-25 | 18,800.00 | 18,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | 69,931 |
| 2026-02-24 | 18,900.00 | 19,200.00 | 18,600.00 | 18,800.00 | 18,800.00 | 242,238 |
| 2026-02-23 | 19,100.00 | 19,100.00 | 18,800.00 | 19,000.00 | 19,000.00 | 73,310 |
| 2026-02-13 | 18,600.00 | 18,900.00 | 18,600.00 | 18,900.00 | 18,900.00 | 93,991 |
| 2026-02-12 | 19,100.00 | 19,100.00 | 18,700.00 | 18,800.00 | 18,800.00 | 287,281 |
| 2026-02-11 | 18,200.00 | 19,400.00 | 18,200.00 | 19,100.00 | 19,100.00 | 389,970 |
| 2026-02-10 | 18,100.00 | 18,400.00 | 17,700.00 | 18,400.00 | 18,400.00 | 89,251 |
| 2026-02-09 | 18,000.00 | 18,200.00 | 17,700.00 | 18,200.00 | 18,200.00 | 58,249 |
| 2026-02-06 | 17,900.00 | 18,100.00 | 17,400.00 | 18,100.00 | 18,100.00 | 223,514 |
| 2026-02-05 | 18,200.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | 52,151 |
| 2026-02-04 | 18,200.00 | 18,600.00 | 18,000.00 | 18,300.00 | 18,300.00 | 84,605 |
| 2026-02-03 | 18,200.00 | 18,400.00 | 18,000.00 | 18,400.00 | 18,400.00 | 119,942 |
| 2026-02-02 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | 73,221 |
| 2026-01-30 | 18,500.00 | 18,600.00 | 18,100.00 | 18,500.00 | 18,500.00 | 105,681 |
| 2026-01-29 | 18,500.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | 94,150 |
| 2026-01-28 | 18,600.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | 52,877 |
| 2026-01-27 | 18,300.00 | 18,700.00 | 18,000.00 | 18,600.00 | 18,600.00 | 157,500 |
| 2026-01-26 | 18,400.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | 95,402 |
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.