Ipa Investments Group JSC (HNX:IPA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
17,800
-200 (-1.11%)
At close: Oct 24, 2025

Ipa Investments Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202517,800.0018,400.0017,400.0017,800.0017,800.00-1.11%456,208
Oct 23, 202518,800.0018,800.0018,000.0018,000.0018,000.00-3.74%149,729
Oct 22, 202518,900.0018,900.0017,700.0018,700.0018,700.00-0.53%311,471
Oct 21, 202518,900.0019,400.0017,500.0018,800.0018,800.00-0.53%1,058,901
Oct 20, 202521,000.0021,100.0018,900.0018,900.0018,900.00-10.00%1,015,600
Oct 17, 202521,100.0021,600.0020,800.0021,000.0021,000.00-0.47%666,845
Oct 16, 202521,500.0021,900.0021,100.0021,100.0021,100.00-0.94%443,200
Oct 15, 202520,600.0021,600.0020,600.0021,300.0021,300.003.40%636,659
Oct 14, 202521,500.0021,600.0020,500.0020,600.0020,600.00-1.44%719,759
Oct 13, 202521,200.0021,200.0020,600.0020,900.0020,900.00-1.42%297,235
Oct 10, 202521,000.0021,600.0021,000.0021,200.0021,200.001.44%421,020
Oct 9, 202521,300.0021,300.0020,800.0020,900.0020,900.00-0.95%326,200
Oct 8, 202521,400.0022,200.0020,800.0021,100.0021,100.00-302,885
Oct 7, 202521,800.0022,000.0021,100.0021,100.0021,100.00-2.76%323,421
Oct 6, 202520,100.0021,800.0020,100.0021,700.0021,700.007.96%572,449
Oct 3, 202520,500.0020,900.0020,100.0020,100.0020,100.00-2.90%236,050
Oct 2, 202521,200.0021,500.0020,400.0020,700.0020,700.00-1.90%252,000
Oct 1, 202520,500.0021,300.0020,500.0021,100.0021,100.002.43%403,882
Sep 30, 202520,300.0020,900.0020,000.0020,600.0020,600.001.98%425,480
Sep 29, 202520,500.0020,600.0020,100.0020,200.0020,200.00-1.46%219,596
Sep 26, 202521,000.0021,000.0020,500.0020,500.0020,500.00-2.38%308,915
Sep 25, 202521,300.0021,400.0020,800.0021,000.0021,000.00-397,317
Sep 24, 202520,100.0021,300.0020,000.0021,000.0021,000.004.48%487,520
Sep 23, 202520,500.0020,700.0020,100.0020,100.0020,100.00-0.99%294,262
Sep 22, 202521,200.0021,500.0020,300.0020,300.0020,300.00-4.25%698,917
Sep 19, 202521,400.0021,500.0021,000.0021,200.0021,200.00-307,152
Sep 18, 202521,200.0021,500.0021,000.0021,200.0021,200.00-261,291
Sep 17, 202522,000.0022,000.0021,200.0021,200.0021,200.00-3.64%328,927
Sep 16, 202522,700.0023,200.0021,900.0022,000.0022,000.00-1.79%639,901
Sep 15, 202522,200.0022,500.0022,000.0022,400.0022,400.001.82%379,400
Sep 12, 202522,300.0022,600.0021,800.0022,000.0022,000.00-1.35%398,757
Sep 11, 202521,800.0022,300.0020,800.0022,300.0022,300.002.29%724,300
Sep 10, 202522,200.0022,500.0021,100.0021,800.0021,800.00-1.36%352,534
Sep 9, 202520,900.0022,100.0020,700.0022,100.0022,100.005.74%599,400
Sep 8, 202522,900.0023,000.0020,900.0020,900.0020,900.00-9.13%1,777,845
Sep 5, 202523,800.0024,500.0023,000.0023,000.0023,000.00-3.36%1,295,573
Sep 4, 202523,900.0024,700.0023,600.0023,800.0023,800.00-0.42%910,538
Sep 3, 202524,400.0024,900.0023,500.0023,900.0023,900.00-0.42%1,084,514
Aug 29, 202523,900.0025,600.0023,800.0024,000.0024,000.001.69%1,375,044
Aug 28, 202522,900.0024,800.0022,700.0023,600.0023,600.003.96%954,063
Aug 27, 202523,000.0023,800.0022,700.0022,700.0022,700.000.44%1,032,875
Aug 26, 202521,000.0022,600.0020,700.0022,600.0022,600.009.71%844,719
Aug 25, 202522,000.0022,500.0020,600.0020,600.0020,600.00-4.63%896,583
Aug 22, 202524,000.0024,200.0021,600.0021,600.0021,600.00-10.00%2,136,081
Aug 21, 202524,500.0025,200.0023,700.0024,000.0024,000.00-1.23%1,052,223
Aug 20, 202526,000.0026,000.0023,400.0024,300.0024,300.00-6.54%2,140,621
Aug 19, 202527,000.0028,000.0025,900.0026,000.0026,000.001.56%1,958,720
Aug 18, 202524,200.0025,600.0024,000.0025,600.0025,600.009.87%531,261
Aug 15, 202521,200.0023,300.0021,000.0023,300.0023,300.009.91%2,804,127
Aug 14, 202521,100.0022,100.0020,900.0021,200.0021,200.000.47%930,030