Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12,500.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 45,517 |
| 2025-05-09 | 12,800.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | 127,201 |
| 2025-05-08 | 12,600.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 85,805 |
| 2025-05-07 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 62,300 |
| 2025-05-06 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 77,720 |
| 2025-05-05 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 38,920 |
| 2025-04-29 | 12,600.00 | 13,200.00 | 12,600.00 | 12,900.00 | 12,900.00 | 206,762 |
| 2025-04-28 | 12,600.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 51,100 |
| 2025-04-25 | 12,700.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | 99,750 |
| 2025-04-24 | 12,700.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 76,859 |
| 2025-04-23 | 12,600.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 29,556 |
| 2025-04-22 | 13,200.00 | 13,200.00 | 12,000.00 | 12,600.00 | 12,600.00 | 563,354 |
| 2025-04-21 | 13,000.00 | 13,400.00 | 12,800.00 | 13,300.00 | 13,300.00 | 196,432 |
| 2025-04-18 | 12,700.00 | 13,200.00 | 12,700.00 | 13,000.00 | 13,000.00 | 366,673 |
| 2025-04-17 | 12,500.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 137,907 |
| 2025-04-16 | 12,600.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | 136,996 |
| 2025-04-15 | 12,600.00 | 12,800.00 | 12,300.00 | 12,500.00 | 12,500.00 | 129,940 |
| 2025-04-14 | 12,500.00 | 13,000.00 | 12,300.00 | 12,900.00 | 12,900.00 | 295,388 |
| 2025-04-11 | 11,900.00 | 12,700.00 | 11,900.00 | 12,500.00 | 12,500.00 | 230,661 |
| 2025-04-10 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 63,932 |
| 2025-04-09 | 10,500.00 | 11,300.00 | 10,400.00 | 10,900.00 | 10,900.00 | 431,888 |
| 2025-04-08 | 12,700.00 | 12,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,296,812 |
| 2025-04-04 | 11,700.00 | 12,700.00 | 11,700.00 | 12,700.00 | 12,700.00 | 281,682 |
| 2025-04-03 | 14,200.00 | 14,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 837,251 |
| 2025-04-02 | 14,000.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 420,101 |
| 2025-04-01 | 14,100.00 | 14,300.00 | 13,800.00 | 14,000.00 | 14,000.00 | 424,592 |
| 2025-03-31 | 14,000.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 78,700 |
| 2025-03-28 | 14,400.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | 131,217 |
| 2025-03-27 | 13,900.00 | 14,400.00 | 13,900.00 | 14,000.00 | 14,000.00 | 187,213 |
| 2025-03-26 | 14,300.00 | 14,500.00 | 13,900.00 | 13,900.00 | 13,900.00 | 238,238 |
| 2025-03-25 | 14,800.00 | 14,800.00 | 14,300.00 | 14,300.00 | 14,300.00 | 176,687 |
| 2025-03-24 | 14,500.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | 346,953 |
| 2025-03-21 | 14,300.00 | 14,800.00 | 14,300.00 | 14,500.00 | 14,500.00 | 261,800 |
| 2025-03-20 | 14,400.00 | 14,500.00 | 14,300.00 | 14,400.00 | 14,400.00 | 331,058 |
| 2025-03-19 | 14,300.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 264,260 |
| 2025-03-18 | 14,300.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 295,019 |
| 2025-03-17 | 14,200.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 298,616 |
| 2025-03-14 | 14,000.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 394,290 |
| 2025-03-13 | 14,300.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 492,223 |
| 2025-03-12 | 13,800.00 | 14,300.00 | 13,700.00 | 14,300.00 | 14,300.00 | 723,046 |
| 2025-03-11 | 13,500.00 | 13,800.00 | 13,200.00 | 13,800.00 | 13,800.00 | 409,015 |
| 2025-03-10 | 13,100.00 | 13,600.00 | 13,100.00 | 13,500.00 | 13,500.00 | 629,890 |
| 2025-03-07 | 12,900.00 | 13,100.00 | 12,500.00 | 13,000.00 | 13,000.00 | 447,072 |
| 2025-03-06 | 12,500.00 | 13,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 226,933 |
| 2025-03-05 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 47,100 |
| 2025-03-04 | 11,500.00 | 12,700.00 | 11,500.00 | 12,600.00 | 12,600.00 | 235,611 |
| 2025-03-03 | 12,800.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | 241,903 |
| 2025-02-28 | 12,800.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 193,960 |
| 2025-02-27 | 13,100.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,800.00 | 129,511 |
| 2025-02-26 | 13,100.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | 343,541 |
| 2025-02-25 | 12,800.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 302,340 |
| 2025-02-24 | 11,600.00 | 12,900.00 | 11,600.00 | 12,800.00 | 12,800.00 | 171,840 |
| 2025-02-21 | 12,400.00 | 12,900.00 | 12,400.00 | 12,800.00 | 12,800.00 | 454,056 |
| 2025-02-20 | 12,100.00 | 12,500.00 | 11,900.00 | 12,500.00 | 12,500.00 | 331,505 |
| 2025-02-19 | 10,800.00 | 12,000.00 | 10,800.00 | 12,000.00 | 12,000.00 | 200,940 |
| 2025-02-18 | 11,800.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 170,510 |
| 2025-02-17 | 11,800.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 254,572 |
| 2025-02-14 | 11,900.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 141,560 |
| 2025-02-13 | 11,700.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 134,580 |
| 2025-02-12 | 11,800.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 77,249 |
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.