Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 20,700.00 | 21,800.00 | 19,900.00 | 21,600.00 | 21,600.00 | 1,122,446 |
| 2025-08-01 | 22,100.00 | 22,400.00 | 20,400.00 | 20,700.00 | 20,700.00 | 986,799 |
| 2025-07-31 | 20,300.00 | 21,800.00 | 20,100.00 | 21,500.00 | 21,500.00 | 1,524,244 |
| 2025-07-30 | 18,300.00 | 20,200.00 | 18,100.00 | 20,100.00 | 20,100.00 | 1,746,776 |
| 2025-07-29 | 18,700.00 | 20,100.00 | 18,400.00 | 18,400.00 | 18,400.00 | 3,262,725 |
| 2025-07-28 | 16,900.00 | 18,300.00 | 16,900.00 | 18,300.00 | 18,300.00 | 1,492,585 |
| 2025-07-25 | 16,000.00 | 16,900.00 | 16,000.00 | 16,700.00 | 16,700.00 | 1,218,834 |
| 2025-07-24 | 14,300.00 | 16,300.00 | 14,300.00 | 16,000.00 | 16,000.00 | 1,189,140 |
| 2025-07-23 | 15,700.00 | 16,200.00 | 15,500.00 | 15,800.00 | 15,800.00 | 929,265 |
| 2025-07-22 | 14,800.00 | 15,600.00 | 14,600.00 | 15,500.00 | 15,500.00 | 697,604 |
| 2025-07-21 | 15,500.00 | 15,600.00 | 14,800.00 | 14,900.00 | 14,900.00 | 514,011 |
| 2025-07-18 | 15,600.00 | 16,000.00 | 15,300.00 | 15,400.00 | 15,400.00 | 412,880 |
| 2025-07-17 | 15,400.00 | 16,000.00 | 15,200.00 | 15,500.00 | 15,500.00 | 3,818,620 |
| 2025-07-16 | 15,200.00 | 15,400.00 | 14,900.00 | 15,400.00 | 15,400.00 | 507,971 |
| 2025-07-15 | 14,700.00 | 15,500.00 | 14,700.00 | 15,200.00 | 15,200.00 | 709,849 |
| 2025-07-14 | 14,600.00 | 15,000.00 | 14,500.00 | 14,700.00 | 14,700.00 | 374,417 |
| 2025-07-11 | 13,400.00 | 15,300.00 | 13,400.00 | 15,000.00 | 15,000.00 | 466,171 |
| 2025-07-10 | 14,300.00 | 15,200.00 | 14,200.00 | 14,800.00 | 14,800.00 | 1,302,961 |
| 2025-07-09 | 13,300.00 | 14,400.00 | 12,600.00 | 14,300.00 | 14,300.00 | 654,355 |
| 2025-07-08 | 14,000.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | 387,567 |
| 2025-07-07 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 462,451 |
| 2025-07-04 | 13,300.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 136,380 |
| 2025-07-03 | 13,700.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | 196,042 |
| 2025-07-02 | 13,500.00 | 14,200.00 | 13,500.00 | 13,900.00 | 13,900.00 | 232,947 |
| 2025-07-01 | 13,800.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 128,163 |
| 2025-06-30 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | 134,710 |
| 2025-06-27 | 13,700.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 106,460 |
| 2025-06-26 | 13,900.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 96,800 |
| 2025-06-25 | 14,000.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | 197,600 |
| 2025-06-24 | 13,700.00 | 14,400.00 | 13,700.00 | 14,100.00 | 14,100.00 | 263,420 |
| 2025-06-23 | 13,100.00 | 13,700.00 | 13,100.00 | 13,600.00 | 13,600.00 | 108,242 |
| 2025-06-20 | 13,800.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 87,141 |
| 2025-06-19 | 13,700.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 141,741 |
| 2025-06-18 | 13,800.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | 158,430 |
| 2025-06-17 | 14,000.00 | 14,100.00 | 13,700.00 | 14,000.00 | 14,000.00 | 172,475 |
| 2025-06-16 | 13,300.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 162,103 |
| 2025-06-13 | 13,800.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | 440,897 |
| 2025-06-12 | 13,500.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 151,965 |
| 2025-06-11 | 12,500.00 | 13,900.00 | 12,500.00 | 13,500.00 | 13,500.00 | 163,337 |
| 2025-06-10 | 13,800.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 199,720 |
| 2025-06-09 | 14,000.00 | 14,100.00 | 13,700.00 | 13,800.00 | 13,800.00 | 135,751 |
| 2025-06-06 | 14,500.00 | 14,500.00 | 13,900.00 | 13,900.00 | 13,900.00 | 536,447 |
| 2025-06-05 | 14,900.00 | 15,200.00 | 14,400.00 | 14,500.00 | 14,500.00 | 460,379 |
| 2025-06-04 | 14,900.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 710,893 |
| 2025-06-03 | 13,900.00 | 14,600.00 | 13,800.00 | 14,500.00 | 14,500.00 | 703,400 |
| 2025-06-02 | 13,200.00 | 13,800.00 | 13,200.00 | 13,700.00 | 13,700.00 | 83,339 |
| 2025-05-30 | 13,900.00 | 13,900.00 | 13,300.00 | 13,300.00 | 13,300.00 | 141,500 |
| 2025-05-29 | 13,800.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,800.00 | 149,548 |
| 2025-05-28 | 14,000.00 | 14,300.00 | 13,700.00 | 13,700.00 | 13,700.00 | 227,324 |
| 2025-05-27 | 13,800.00 | 14,300.00 | 13,700.00 | 14,000.00 | 14,000.00 | 397,383 |
| 2025-05-26 | 13,400.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 195,403 |
| 2025-05-23 | 13,500.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | 240,513 |
| 2025-05-22 | 12,900.00 | 13,700.00 | 12,900.00 | 13,500.00 | 13,500.00 | 380,001 |
| 2025-05-21 | 12,900.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 89,446 |
| 2025-05-20 | 12,700.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 29,019 |
| 2025-05-19 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | 97,510 |
| 2025-05-16 | 13,200.00 | 13,500.00 | 13,000.00 | 13,100.00 | 13,100.00 | 189,510 |
| 2025-05-15 | 13,000.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 185,170 |
| 2025-05-14 | 12,700.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 220,235 |
| 2025-05-13 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 75,382 |
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.