Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 18,600.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | 112,012 |
| 2025-10-28 | 17,600.00 | 18,700.00 | 17,600.00 | 18,400.00 | 18,400.00 | 204,330 |
| 2025-10-27 | 17,800.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | 364,589 |
| 2025-10-24 | 17,800.00 | 18,400.00 | 17,400.00 | 17,800.00 | 17,800.00 | 456,208 |
| 2025-10-23 | 18,800.00 | 18,800.00 | 18,000.00 | 18,000.00 | 18,000.00 | 149,729 |
| 2025-10-22 | 18,900.00 | 18,900.00 | 17,700.00 | 18,700.00 | 18,700.00 | 311,471 |
| 2025-10-21 | 18,900.00 | 19,400.00 | 17,500.00 | 18,800.00 | 18,800.00 | 1,058,901 |
| 2025-10-20 | 21,000.00 | 21,100.00 | 18,900.00 | 18,900.00 | 18,900.00 | 1,015,600 |
| 2025-10-17 | 21,100.00 | 21,600.00 | 20,800.00 | 21,000.00 | 21,000.00 | 666,845 |
| 2025-10-16 | 21,500.00 | 21,900.00 | 21,100.00 | 21,100.00 | 21,100.00 | 443,200 |
| 2025-10-15 | 20,600.00 | 21,600.00 | 20,600.00 | 21,300.00 | 21,300.00 | 636,659 |
| 2025-10-14 | 21,500.00 | 21,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 719,759 |
| 2025-10-13 | 21,200.00 | 21,200.00 | 20,600.00 | 20,900.00 | 20,900.00 | 297,235 |
| 2025-10-10 | 21,000.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | 421,020 |
| 2025-10-09 | 21,300.00 | 21,300.00 | 20,800.00 | 20,900.00 | 20,900.00 | 326,200 |
| 2025-10-08 | 21,400.00 | 22,200.00 | 20,800.00 | 21,100.00 | 21,100.00 | 302,885 |
| 2025-10-07 | 21,800.00 | 22,000.00 | 21,100.00 | 21,100.00 | 21,100.00 | 323,421 |
| 2025-10-06 | 20,100.00 | 21,800.00 | 20,100.00 | 21,700.00 | 21,700.00 | 572,449 |
| 2025-10-03 | 20,500.00 | 20,900.00 | 20,100.00 | 20,100.00 | 20,100.00 | 236,050 |
| 2025-10-02 | 21,200.00 | 21,500.00 | 20,400.00 | 20,700.00 | 20,700.00 | 252,000 |
| 2025-10-01 | 20,500.00 | 21,300.00 | 20,500.00 | 21,100.00 | 21,100.00 | 403,882 |
| 2025-09-30 | 20,300.00 | 20,900.00 | 20,000.00 | 20,600.00 | 20,600.00 | 425,480 |
| 2025-09-29 | 20,500.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | 219,596 |
| 2025-09-26 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 308,915 |
| 2025-09-25 | 21,300.00 | 21,400.00 | 20,800.00 | 21,000.00 | 21,000.00 | 397,317 |
| 2025-09-24 | 20,100.00 | 21,300.00 | 20,000.00 | 21,000.00 | 21,000.00 | 487,520 |
| 2025-09-23 | 20,500.00 | 20,700.00 | 20,100.00 | 20,100.00 | 20,100.00 | 294,262 |
| 2025-09-22 | 21,200.00 | 21,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | 698,917 |
| 2025-09-19 | 21,400.00 | 21,500.00 | 21,000.00 | 21,200.00 | 21,200.00 | 307,152 |
| 2025-09-18 | 21,200.00 | 21,500.00 | 21,000.00 | 21,200.00 | 21,200.00 | 261,291 |
| 2025-09-17 | 22,000.00 | 22,000.00 | 21,200.00 | 21,200.00 | 21,200.00 | 328,927 |
| 2025-09-16 | 22,700.00 | 23,200.00 | 21,900.00 | 22,000.00 | 22,000.00 | 639,901 |
| 2025-09-15 | 22,200.00 | 22,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | 379,400 |
| 2025-09-12 | 22,300.00 | 22,600.00 | 21,800.00 | 22,000.00 | 22,000.00 | 398,757 |
| 2025-09-11 | 21,800.00 | 22,300.00 | 20,800.00 | 22,300.00 | 22,300.00 | 724,300 |
| 2025-09-10 | 22,200.00 | 22,500.00 | 21,100.00 | 21,800.00 | 21,800.00 | 352,534 |
| 2025-09-09 | 20,900.00 | 22,100.00 | 20,700.00 | 22,100.00 | 22,100.00 | 599,400 |
| 2025-09-08 | 22,900.00 | 23,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1,777,845 |
| 2025-09-05 | 23,800.00 | 24,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | 1,295,573 |
| 2025-09-04 | 23,900.00 | 24,700.00 | 23,600.00 | 23,800.00 | 23,800.00 | 910,538 |
| 2025-09-03 | 24,400.00 | 24,900.00 | 23,500.00 | 23,900.00 | 23,900.00 | 1,084,514 |
| 2025-08-29 | 23,900.00 | 25,600.00 | 23,800.00 | 24,000.00 | 24,000.00 | 1,375,044 |
| 2025-08-28 | 22,900.00 | 24,800.00 | 22,700.00 | 23,600.00 | 23,600.00 | 954,063 |
| 2025-08-27 | 23,000.00 | 23,800.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1,032,875 |
| 2025-08-26 | 21,000.00 | 22,600.00 | 20,700.00 | 22,600.00 | 22,600.00 | 844,719 |
| 2025-08-25 | 22,000.00 | 22,500.00 | 20,600.00 | 20,600.00 | 20,600.00 | 896,583 |
| 2025-08-22 | 24,000.00 | 24,200.00 | 21,600.00 | 21,600.00 | 21,600.00 | 2,136,081 |
| 2025-08-21 | 24,500.00 | 25,200.00 | 23,700.00 | 24,000.00 | 24,000.00 | 1,052,223 |
| 2025-08-20 | 26,000.00 | 26,000.00 | 23,400.00 | 24,300.00 | 24,300.00 | 2,140,621 |
| 2025-08-19 | 27,000.00 | 28,000.00 | 25,900.00 | 26,000.00 | 26,000.00 | 1,958,720 |
| 2025-08-18 | 24,200.00 | 25,600.00 | 24,000.00 | 25,600.00 | 25,600.00 | 531,261 |
| 2025-08-15 | 21,200.00 | 23,300.00 | 21,000.00 | 23,300.00 | 23,300.00 | 2,804,127 |
| 2025-08-14 | 21,100.00 | 22,100.00 | 20,900.00 | 21,200.00 | 21,200.00 | 930,030 |
| 2025-08-13 | 21,500.00 | 21,700.00 | 20,300.00 | 21,100.00 | 21,100.00 | 1,238,096 |
| 2025-08-12 | 21,400.00 | 22,200.00 | 21,000.00 | 21,500.00 | 21,500.00 | 859,631 |
| 2025-08-11 | 20,700.00 | 21,400.00 | 20,600.00 | 21,400.00 | 21,400.00 | 807,504 |
| 2025-08-08 | 21,200.00 | 21,700.00 | 20,000.00 | 20,500.00 | 20,500.00 | 887,720 |
| 2025-08-07 | 20,800.00 | 21,200.00 | 20,200.00 | 21,000.00 | 21,000.00 | 732,243 |
| 2025-08-06 | 18,900.00 | 21,100.00 | 18,900.00 | 20,900.00 | 20,900.00 | 522,157 |
| 2025-08-05 | 21,700.00 | 22,300.00 | 19,500.00 | 20,700.00 | 20,700.00 | 1,360,089 |
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.