Ipa Investments Group JSC (HNX:IPA)
Vietnam · Delayed Price · Currency is VND 21,100
+500 (2.43%)
At close: Oct 1, 2025
Ipa Investments Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20,300.00 | 20,900.00 | 20,000.00 | 20,600.00 | 20,600.00 | 1.98% | 425,480 |
| Sep 29, 2025 | 20,500.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | -1.46% | 219,596 |
| Sep 26, 2025 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 308,915 |
| Sep 25, 2025 | 21,300.00 | 21,400.00 | 20,800.00 | 21,000.00 | 21,000.00 | - | 397,317 |
| Sep 24, 2025 | 20,100.00 | 21,300.00 | 20,000.00 | 21,000.00 | 21,000.00 | 4.48% | 487,520 |
| Sep 23, 2025 | 20,500.00 | 20,700.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 294,262 |
| Sep 22, 2025 | 21,200.00 | 21,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -4.25% | 698,917 |
| Sep 19, 2025 | 21,400.00 | 21,500.00 | 21,000.00 | 21,200.00 | 21,200.00 | - | 307,152 |
| Sep 18, 2025 | 21,200.00 | 21,500.00 | 21,000.00 | 21,200.00 | 21,200.00 | - | 261,291 |
| Sep 17, 2025 | 22,000.00 | 22,000.00 | 21,200.00 | 21,200.00 | 21,200.00 | -3.64% | 328,927 |
| Sep 16, 2025 | 22,700.00 | 23,200.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.79% | 639,901 |
| Sep 15, 2025 | 22,200.00 | 22,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1.82% | 379,400 |
| Sep 12, 2025 | 22,300.00 | 22,600.00 | 21,800.00 | 22,000.00 | 22,000.00 | -1.35% | 398,757 |
| Sep 11, 2025 | 21,800.00 | 22,300.00 | 20,800.00 | 22,300.00 | 22,300.00 | 2.29% | 724,300 |
| Sep 10, 2025 | 22,200.00 | 22,500.00 | 21,100.00 | 21,800.00 | 21,800.00 | -1.36% | 352,534 |
| Sep 9, 2025 | 20,900.00 | 22,100.00 | 20,700.00 | 22,100.00 | 22,100.00 | 5.74% | 599,400 |
| Sep 8, 2025 | 22,900.00 | 23,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | -9.13% | 1,777,845 |
| Sep 5, 2025 | 23,800.00 | 24,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | -3.36% | 1,295,573 |
| Sep 4, 2025 | 23,900.00 | 24,700.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.42% | 910,538 |
| Sep 3, 2025 | 24,400.00 | 24,900.00 | 23,500.00 | 23,900.00 | 23,900.00 | -0.42% | 1,084,514 |
| Aug 29, 2025 | 23,900.00 | 25,600.00 | 23,800.00 | 24,000.00 | 24,000.00 | 1.69% | 1,375,044 |
| Aug 28, 2025 | 22,900.00 | 24,800.00 | 22,700.00 | 23,600.00 | 23,600.00 | 3.96% | 954,063 |
| Aug 27, 2025 | 23,000.00 | 23,800.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.44% | 1,032,875 |
| Aug 26, 2025 | 21,000.00 | 22,600.00 | 20,700.00 | 22,600.00 | 22,600.00 | 9.71% | 844,719 |
| Aug 25, 2025 | 22,000.00 | 22,500.00 | 20,600.00 | 20,600.00 | 20,600.00 | -4.63% | 896,583 |
| Aug 22, 2025 | 24,000.00 | 24,200.00 | 21,600.00 | 21,600.00 | 21,600.00 | -10.00% | 2,136,081 |
| Aug 21, 2025 | 24,500.00 | 25,200.00 | 23,700.00 | 24,000.00 | 24,000.00 | -1.23% | 1,052,223 |
| Aug 20, 2025 | 26,000.00 | 26,000.00 | 23,400.00 | 24,300.00 | 24,300.00 | -6.54% | 2,140,621 |
| Aug 19, 2025 | 27,000.00 | 28,000.00 | 25,900.00 | 26,000.00 | 26,000.00 | 1.56% | 1,958,720 |
| Aug 18, 2025 | 24,200.00 | 25,600.00 | 24,000.00 | 25,600.00 | 25,600.00 | 9.87% | 531,261 |
| Aug 15, 2025 | 21,200.00 | 23,300.00 | 21,000.00 | 23,300.00 | 23,300.00 | 9.91% | 2,804,127 |
| Aug 14, 2025 | 21,100.00 | 22,100.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.47% | 930,030 |
| Aug 13, 2025 | 21,500.00 | 21,700.00 | 20,300.00 | 21,100.00 | 21,100.00 | -1.86% | 1,238,096 |
| Aug 12, 2025 | 21,400.00 | 22,200.00 | 21,000.00 | 21,500.00 | 21,500.00 | 0.47% | 859,631 |
| Aug 11, 2025 | 20,700.00 | 21,400.00 | 20,600.00 | 21,400.00 | 21,400.00 | 4.39% | 807,504 |
| Aug 8, 2025 | 21,200.00 | 21,700.00 | 20,000.00 | 20,500.00 | 20,500.00 | -2.38% | 887,720 |
| Aug 7, 2025 | 20,800.00 | 21,200.00 | 20,200.00 | 21,000.00 | 21,000.00 | 0.48% | 732,243 |
| Aug 6, 2025 | 18,900.00 | 21,100.00 | 18,900.00 | 20,900.00 | 20,900.00 | 0.97% | 522,157 |
| Aug 5, 2025 | 21,700.00 | 22,300.00 | 19,500.00 | 20,700.00 | 20,700.00 | -4.17% | 1,360,089 |
| Aug 4, 2025 | 20,700.00 | 21,800.00 | 19,900.00 | 21,600.00 | 21,600.00 | 4.35% | 1,122,446 |
| Aug 1, 2025 | 22,100.00 | 22,400.00 | 20,400.00 | 20,700.00 | 20,700.00 | -3.72% | 986,799 |
| Jul 31, 2025 | 20,300.00 | 21,800.00 | 20,100.00 | 21,500.00 | 21,500.00 | 6.97% | 1,524,244 |
| Jul 30, 2025 | 18,300.00 | 20,200.00 | 18,100.00 | 20,100.00 | 20,100.00 | 9.24% | 1,746,776 |
| Jul 29, 2025 | 18,700.00 | 20,100.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.55% | 3,262,725 |
| Jul 28, 2025 | 16,900.00 | 18,300.00 | 16,900.00 | 18,300.00 | 18,300.00 | 9.58% | 1,492,585 |
| Jul 25, 2025 | 16,000.00 | 16,900.00 | 16,000.00 | 16,700.00 | 16,700.00 | 4.38% | 1,218,834 |
| Jul 24, 2025 | 14,300.00 | 16,300.00 | 14,300.00 | 16,000.00 | 16,000.00 | 1.27% | 1,189,140 |
| Jul 23, 2025 | 15,700.00 | 16,200.00 | 15,500.00 | 15,800.00 | 15,800.00 | 1.94% | 929,265 |
| Jul 22, 2025 | 14,800.00 | 15,600.00 | 14,600.00 | 15,500.00 | 15,500.00 | 4.03% | 697,604 |
| Jul 21, 2025 | 15,500.00 | 15,600.00 | 14,800.00 | 14,900.00 | 14,900.00 | -3.25% | 514,011 |