Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 18,700.00 | 18,700.00 | 18,400.00 | 18,600.00 | 18,600.00 | 117,200 |
| 2026-01-22 | 18,600.00 | 18,800.00 | 18,600.00 | 18,700.00 | 18,700.00 | 80,970 |
| 2026-01-21 | 18,600.00 | 18,700.00 | 18,200.00 | 18,700.00 | 18,700.00 | 332,797 |
| 2026-01-20 | 18,500.00 | 18,700.00 | 18,400.00 | 18,700.00 | 18,700.00 | 220,575 |
| 2026-01-19 | 18,500.00 | 18,800.00 | 18,000.00 | 18,700.00 | 18,700.00 | 50,304 |
| 2026-01-16 | 18,800.00 | 18,900.00 | 18,400.00 | 18,900.00 | 18,900.00 | 147,144 |
| 2026-01-15 | 18,500.00 | 18,900.00 | 18,300.00 | 18,900.00 | 18,900.00 | 105,982 |
| 2026-01-14 | 18,900.00 | 18,900.00 | 18,300.00 | 18,800.00 | 18,800.00 | 460,127 |
| 2026-01-13 | 19,200.00 | 19,200.00 | 18,700.00 | 18,900.00 | 18,900.00 | 114,644 |
| 2026-01-12 | 18,300.00 | 19,300.00 | 18,000.00 | 19,000.00 | 19,000.00 | 243,902 |
| 2026-01-09 | 18,500.00 | 18,500.00 | 17,400.00 | 18,300.00 | 18,300.00 | 164,289 |
| 2026-01-08 | 18,400.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | 105,345 |
| 2026-01-07 | 18,100.00 | 18,400.00 | 17,800.00 | 18,400.00 | 18,400.00 | 98,731 |
| 2026-01-06 | 17,800.00 | 18,200.00 | 17,800.00 | 17,800.00 | 17,800.00 | 57,756 |
| 2026-01-05 | 18,700.00 | 18,700.00 | 17,600.00 | 17,800.00 | 17,800.00 | 112,868 |
| 2025-12-31 | 18,400.00 | 19,000.00 | 18,400.00 | 18,900.00 | 18,900.00 | 223,242 |
| 2025-12-30 | 18,500.00 | 18,500.00 | 18,000.00 | 18,300.00 | 18,300.00 | 73,600 |
| 2025-12-29 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | 141,600 |
| 2025-12-26 | 18,200.00 | 18,400.00 | 17,900.00 | 18,200.00 | 18,200.00 | 252,680 |
| 2025-12-25 | 18,400.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | 75,200 |
| 2025-12-24 | 18,300.00 | 18,600.00 | 18,200.00 | 18,400.00 | 18,400.00 | 76,780 |
| 2025-12-23 | 18,800.00 | 18,800.00 | 18,200.00 | 18,400.00 | 18,400.00 | 87,345 |
| 2025-12-22 | 19,100.00 | 19,100.00 | 18,600.00 | 18,600.00 | 18,600.00 | 131,852 |
| 2025-12-19 | 19,100.00 | 19,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | 65,674 |
| 2025-12-18 | 18,800.00 | 19,200.00 | 18,600.00 | 19,200.00 | 19,200.00 | 160,800 |
| 2025-12-17 | 19,300.00 | 19,300.00 | 18,700.00 | 19,000.00 | 19,000.00 | 32,370 |
| 2025-12-16 | 17,900.00 | 19,300.00 | 17,900.00 | 19,300.00 | 19,300.00 | 377,018 |
| 2025-12-15 | 18,000.00 | 18,400.00 | 17,900.00 | 18,000.00 | 18,000.00 | 146,451 |
| 2025-12-12 | 18,100.00 | 18,400.00 | 17,400.00 | 18,000.00 | 18,000.00 | 145,100 |
| 2025-12-11 | 18,300.00 | 18,300.00 | 17,900.00 | 18,200.00 | 18,200.00 | 16,780 |
| 2025-12-10 | 18,200.00 | 18,600.00 | 17,800.00 | 18,300.00 | 18,300.00 | 72,040 |
| 2025-12-09 | 18,100.00 | 18,400.00 | 17,800.00 | 18,300.00 | 18,300.00 | 703,922 |
| 2025-12-08 | 18,600.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | 112,362 |
| 2025-12-05 | 19,000.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,500.00 | 31,740 |
| 2025-12-04 | 18,600.00 | 19,200.00 | 18,600.00 | 19,000.00 | 19,000.00 | 99,263 |
| 2025-12-03 | 18,500.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | 94,766 |
| 2025-12-02 | 18,400.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 96,712 |
| 2025-12-01 | 18,300.00 | 18,500.00 | 16,600.00 | 18,400.00 | 18,400.00 | 273,320 |
| 2025-11-28 | 18,300.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 97,210 |
| 2025-11-27 | 18,600.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | 72,230 |
| 2025-11-26 | 18,200.00 | 18,800.00 | 18,100.00 | 18,600.00 | 18,600.00 | 115,365 |
| 2025-11-25 | 18,600.00 | 18,600.00 | 18,100.00 | 18,100.00 | 18,100.00 | 184,040 |
| 2025-11-24 | 18,700.00 | 19,000.00 | 18,600.00 | 18,600.00 | 18,600.00 | 41,660 |
| 2025-11-21 | 18,600.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 134,500 |
| 2025-11-20 | 19,000.00 | 19,200.00 | 18,600.00 | 18,700.00 | 18,700.00 | 119,089 |
| 2025-11-19 | 19,600.00 | 19,800.00 | 18,900.00 | 18,900.00 | 18,900.00 | 93,300 |
| 2025-11-18 | 19,500.00 | 19,900.00 | 19,400.00 | 19,600.00 | 19,600.00 | 178,422 |
| 2025-11-17 | 19,400.00 | 19,600.00 | 19,000.00 | 19,500.00 | 19,500.00 | 123,969 |
| 2025-11-14 | 19,500.00 | 19,600.00 | 19,200.00 | 19,500.00 | 19,500.00 | 127,578 |
| 2025-11-13 | 19,400.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,500.00 | 70,550 |
| 2025-11-12 | 19,500.00 | 19,700.00 | 19,100.00 | 19,600.00 | 19,600.00 | 515,324 |
| 2025-11-11 | 19,100.00 | 19,500.00 | 18,900.00 | 19,300.00 | 19,300.00 | 438,501 |
| 2025-11-10 | 19,000.00 | 19,500.00 | 18,800.00 | 19,100.00 | 19,100.00 | 589,781 |
| 2025-11-07 | 19,000.00 | 19,000.00 | 18,700.00 | 19,000.00 | 19,000.00 | 298,602 |
| 2025-11-06 | 19,300.00 | 19,300.00 | 18,900.00 | 18,900.00 | 18,900.00 | 149,516 |
| 2025-11-05 | 19,700.00 | 19,700.00 | 18,900.00 | 19,300.00 | 19,300.00 | 197,170 |
| 2025-11-04 | 18,100.00 | 19,400.00 | 17,700.00 | 19,400.00 | 19,400.00 | 464,231 |
| 2025-11-03 | 18,700.00 | 19,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 320,529 |
| 2025-10-31 | 18,100.00 | 19,500.00 | 18,000.00 | 18,700.00 | 18,700.00 | 305,013 |
| 2025-10-30 | 18,500.00 | 18,500.00 | 18,100.00 | 18,100.00 | 18,100.00 | 125,432 |
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.