Ipa Investments Group JSC (HNX:IPA)
Vietnam · Delayed Price · Currency is VND 18,200
-300 (-1.62%)
At close: Feb 2, 2026
Ipa Investments Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 18,200.00 | 18,400.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1.10% | 119,942 |
| Feb 2, 2026 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.62% | 73,221 |
| Jan 30, 2026 | 18,500.00 | 18,600.00 | 18,100.00 | 18,500.00 | 18,500.00 | -0.54% | 105,681 |
| Jan 29, 2026 | 18,500.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | - | 94,150 |
| Jan 28, 2026 | 18,600.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | - | 52,877 |
| Jan 27, 2026 | 18,300.00 | 18,700.00 | 18,000.00 | 18,600.00 | 18,600.00 | 0.54% | 157,500 |
| Jan 26, 2026 | 18,400.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | -0.54% | 95,402 |
| Jan 23, 2026 | 18,700.00 | 18,700.00 | 18,400.00 | 18,600.00 | 18,600.00 | -0.53% | 117,200 |
| Jan 22, 2026 | 18,600.00 | 18,800.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 80,970 |
| Jan 21, 2026 | 18,600.00 | 18,700.00 | 18,200.00 | 18,700.00 | 18,700.00 | - | 332,797 |
| Jan 20, 2026 | 18,500.00 | 18,700.00 | 18,400.00 | 18,700.00 | 18,700.00 | - | 220,575 |
| Jan 19, 2026 | 18,500.00 | 18,800.00 | 18,000.00 | 18,700.00 | 18,700.00 | -1.06% | 50,304 |
| Jan 16, 2026 | 18,800.00 | 18,900.00 | 18,400.00 | 18,900.00 | 18,900.00 | - | 147,144 |
| Jan 15, 2026 | 18,500.00 | 18,900.00 | 18,300.00 | 18,900.00 | 18,900.00 | 0.53% | 105,982 |
| Jan 14, 2026 | 18,900.00 | 18,900.00 | 18,300.00 | 18,800.00 | 18,800.00 | -0.53% | 460,127 |
| Jan 13, 2026 | 19,200.00 | 19,200.00 | 18,700.00 | 18,900.00 | 18,900.00 | -0.53% | 114,644 |
| Jan 12, 2026 | 18,300.00 | 19,300.00 | 18,000.00 | 19,000.00 | 19,000.00 | 3.83% | 243,902 |
| Jan 9, 2026 | 18,500.00 | 18,500.00 | 17,400.00 | 18,300.00 | 18,300.00 | -1.08% | 164,289 |
| Jan 8, 2026 | 18,400.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | 0.54% | 105,345 |
| Jan 7, 2026 | 18,100.00 | 18,400.00 | 17,800.00 | 18,400.00 | 18,400.00 | 3.37% | 98,731 |
| Jan 6, 2026 | 17,800.00 | 18,200.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 57,756 |
| Jan 5, 2026 | 18,700.00 | 18,700.00 | 17,600.00 | 17,800.00 | 17,800.00 | -5.82% | 112,868 |
| Dec 31, 2025 | 18,400.00 | 19,000.00 | 18,400.00 | 18,900.00 | 18,900.00 | 3.28% | 223,242 |
| Dec 30, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,300.00 | 18,300.00 | -1.08% | 73,600 |
| Dec 29, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.65% | 141,600 |
| Dec 26, 2025 | 18,200.00 | 18,400.00 | 17,900.00 | 18,200.00 | 18,200.00 | -0.55% | 252,680 |
| Dec 25, 2025 | 18,400.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | -0.54% | 75,200 |
| Dec 24, 2025 | 18,300.00 | 18,600.00 | 18,200.00 | 18,400.00 | 18,400.00 | - | 76,780 |
| Dec 23, 2025 | 18,800.00 | 18,800.00 | 18,200.00 | 18,400.00 | 18,400.00 | -1.08% | 87,345 |
| Dec 22, 2025 | 19,100.00 | 19,100.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.11% | 131,852 |
| Dec 19, 2025 | 19,100.00 | 19,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | -1.04% | 65,674 |
| Dec 18, 2025 | 18,800.00 | 19,200.00 | 18,600.00 | 19,200.00 | 19,200.00 | 1.05% | 160,800 |
| Dec 17, 2025 | 19,300.00 | 19,300.00 | 18,700.00 | 19,000.00 | 19,000.00 | -1.55% | 32,370 |
| Dec 16, 2025 | 17,900.00 | 19,300.00 | 17,900.00 | 19,300.00 | 19,300.00 | 7.22% | 377,018 |
| Dec 15, 2025 | 18,000.00 | 18,400.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 146,451 |
| Dec 12, 2025 | 18,100.00 | 18,400.00 | 17,400.00 | 18,000.00 | 18,000.00 | -1.10% | 145,100 |
| Dec 11, 2025 | 18,300.00 | 18,300.00 | 17,900.00 | 18,200.00 | 18,200.00 | -0.55% | 16,780 |
| Dec 10, 2025 | 18,200.00 | 18,600.00 | 17,800.00 | 18,300.00 | 18,300.00 | - | 72,040 |
| Dec 9, 2025 | 18,100.00 | 18,400.00 | 17,800.00 | 18,300.00 | 18,300.00 | 0.55% | 703,922 |
| Dec 8, 2025 | 18,600.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 112,362 |
| Dec 5, 2025 | 19,000.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.63% | 31,740 |
| Dec 4, 2025 | 18,600.00 | 19,200.00 | 18,600.00 | 19,000.00 | 19,000.00 | 2.15% | 99,263 |
| Dec 3, 2025 | 18,500.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | 0.54% | 94,766 |
| Dec 2, 2025 | 18,400.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 0.54% | 96,712 |
| Dec 1, 2025 | 18,300.00 | 18,500.00 | 16,600.00 | 18,400.00 | 18,400.00 | - | 273,320 |
| Nov 28, 2025 | 18,300.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | - | 97,210 |
| Nov 27, 2025 | 18,600.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.08% | 72,230 |
| Nov 26, 2025 | 18,200.00 | 18,800.00 | 18,100.00 | 18,600.00 | 18,600.00 | 2.76% | 115,365 |
| Nov 25, 2025 | 18,600.00 | 18,600.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.69% | 184,040 |
| Nov 24, 2025 | 18,700.00 | 19,000.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.53% | 41,660 |