Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 11,900.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 108,080 |
| 2025-02-10 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 141,209 |
| 2025-02-07 | 12,000.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,900.00 | 107,491 |
| 2025-02-06 | 11,700.00 | 12,300.00 | 11,700.00 | 12,100.00 | 12,100.00 | 382,011 |
| 2025-02-05 | 10,600.00 | 11,900.00 | 10,600.00 | 11,600.00 | 11,600.00 | 64,225 |
| 2025-02-04 | 11,100.00 | 11,800.00 | 11,000.00 | 11,700.00 | 11,700.00 | 158,947 |
| 2025-02-03 | 11,100.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | 47,514 |
| 2025-01-24 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 73,229 |
| 2025-01-23 | 10,600.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 48,702 |
| 2025-01-22 | 10,900.00 | 11,200.00 | 10,100.00 | 10,700.00 | 10,700.00 | 85,697 |
| 2025-01-21 | 11,200.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 74,286 |
| 2025-01-20 | 11,600.00 | 11,700.00 | 10,900.00 | 11,100.00 | 11,100.00 | 68,972 |
| 2025-01-17 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 98,911 |
| 2025-01-16 | 10,600.00 | 11,500.00 | 10,600.00 | 11,500.00 | 11,500.00 | 394,327 |
| 2025-01-15 | 9,100.00 | 10,600.00 | 9,100.00 | 10,500.00 | 10,500.00 | 68,060 |
| 2025-01-14 | 9,500.00 | 10,600.00 | 9,500.00 | 10,100.00 | 10,100.00 | 135,760 |
| 2025-01-13 | 9,700.00 | 10,700.00 | 9,700.00 | 10,500.00 | 10,500.00 | 201,460 |
| 2025-01-10 | 11,200.00 | 11,200.00 | 10,700.00 | 10,700.00 | 10,700.00 | 195,271 |
| 2025-01-09 | 11,300.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | 40,207 |
| 2025-01-08 | 11,300.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 248,542 |
| 2025-01-07 | 11,300.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | 88,947 |
| 2025-01-06 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,063,228 |
| 2025-01-03 | 11,900.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 40,800 |
| 2025-01-02 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 39,242 |
| 2024-12-31 | 11,900.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 76,182 |
| 2024-12-30 | 11,800.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 9,204 |
| 2024-12-27 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 54,391 |
| 2024-12-26 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 105,250 |
| 2024-12-25 | 11,900.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | 121,196 |
| 2024-12-24 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 41,320 |
| 2024-12-23 | 12,000.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,900.00 | 61,849 |
| 2024-12-20 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 54,441 |
| 2024-12-19 | 11,900.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 59,396 |
| 2024-12-18 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 36,180 |
| 2024-12-17 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 41,600 |
| 2024-12-16 | 11,900.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 68,186 |
| 2024-12-13 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 69,615 |
| 2024-12-12 | 12,100.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 98,701 |
| 2024-12-11 | 12,300.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | 240,242 |
| 2024-12-10 | 12,300.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | 224,800 |
| 2024-12-09 | 12,400.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 94,520 |
| 2024-12-06 | 12,500.00 | 12,700.00 | 12,300.00 | 12,400.00 | 12,400.00 | 84,480 |
| 2024-12-05 | 12,000.00 | 13,000.00 | 11,800.00 | 13,000.00 | 13,000.00 | 266,507 |
| 2024-12-04 | 12,400.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | 232,759 |
| 2024-12-03 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | 63,759 |
| 2024-12-02 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 62,974 |
| 2024-11-29 | 12,600.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | 54,026 |
| 2024-11-28 | 12,700.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 51,800 |
| 2024-11-27 | 12,700.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 75,178 |
| 2024-11-26 | 12,700.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 35,971 |
| 2024-11-25 | 12,700.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | 50,205 |
| 2024-11-22 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 58,610 |
| 2024-11-21 | 12,800.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | 77,803 |
| 2024-11-20 | 12,700.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 86,301 |
| 2024-11-19 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 38,459 |
| 2024-11-18 | 12,700.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 95,401 |
| 2024-11-15 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 53,000 |
| 2024-11-14 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 72,903 |
| 2024-11-13 | 13,000.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 109,790 |
| 2024-11-12 | 13,100.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 78,330 |
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.