Ipa Investments Group JSC (HNX:IPA)
Vietnam · Delayed Price · Currency is VND 18,600
+100 (0.54%)
At close: Dec 3, 2025
Ipa Investments Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 18,600.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | - | 134,500 |
| Nov 20, 2025 | 19,000.00 | 19,200.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.06% | 119,089 |
| Nov 19, 2025 | 19,600.00 | 19,800.00 | 18,900.00 | 18,900.00 | 18,900.00 | -3.57% | 93,300 |
| Nov 18, 2025 | 19,500.00 | 19,900.00 | 19,400.00 | 19,600.00 | 19,600.00 | 0.51% | 178,422 |
| Nov 17, 2025 | 19,400.00 | 19,600.00 | 19,000.00 | 19,500.00 | 19,500.00 | - | 123,969 |
| Nov 14, 2025 | 19,500.00 | 19,600.00 | 19,200.00 | 19,500.00 | 19,500.00 | - | 127,578 |
| Nov 13, 2025 | 19,400.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,500.00 | -0.51% | 70,550 |
| Nov 12, 2025 | 19,500.00 | 19,700.00 | 19,100.00 | 19,600.00 | 19,600.00 | 1.55% | 515,324 |
| Nov 11, 2025 | 19,100.00 | 19,500.00 | 18,900.00 | 19,300.00 | 19,300.00 | 1.05% | 438,501 |
| Nov 10, 2025 | 19,000.00 | 19,500.00 | 18,800.00 | 19,100.00 | 19,100.00 | 0.53% | 589,781 |
| Nov 7, 2025 | 19,000.00 | 19,000.00 | 18,700.00 | 19,000.00 | 19,000.00 | 0.53% | 298,602 |
| Nov 6, 2025 | 19,300.00 | 19,300.00 | 18,900.00 | 18,900.00 | 18,900.00 | -2.07% | 149,516 |
| Nov 5, 2025 | 19,700.00 | 19,700.00 | 18,900.00 | 19,300.00 | 19,300.00 | -0.52% | 197,170 |
| Nov 4, 2025 | 18,100.00 | 19,400.00 | 17,700.00 | 19,400.00 | 19,400.00 | 7.78% | 464,231 |
| Nov 3, 2025 | 18,700.00 | 19,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.74% | 320,529 |
| Oct 31, 2025 | 18,100.00 | 19,500.00 | 18,000.00 | 18,700.00 | 18,700.00 | 3.31% | 305,013 |
| Oct 30, 2025 | 18,500.00 | 18,500.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.63% | 125,432 |
| Oct 29, 2025 | 18,600.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 112,012 |
| Oct 28, 2025 | 17,600.00 | 18,700.00 | 17,600.00 | 18,400.00 | 18,400.00 | 2.22% | 204,330 |
| Oct 27, 2025 | 17,800.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 364,589 |
| Oct 24, 2025 | 17,800.00 | 18,400.00 | 17,400.00 | 17,800.00 | 17,800.00 | -1.11% | 456,208 |
| Oct 23, 2025 | 18,800.00 | 18,800.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.74% | 149,729 |
| Oct 22, 2025 | 18,900.00 | 18,900.00 | 17,700.00 | 18,700.00 | 18,700.00 | -0.53% | 311,471 |
| Oct 21, 2025 | 18,900.00 | 19,400.00 | 17,500.00 | 18,800.00 | 18,800.00 | -0.53% | 1,058,901 |
| Oct 20, 2025 | 21,000.00 | 21,100.00 | 18,900.00 | 18,900.00 | 18,900.00 | -10.00% | 1,015,600 |
| Oct 17, 2025 | 21,100.00 | 21,600.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.47% | 666,845 |
| Oct 16, 2025 | 21,500.00 | 21,900.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.94% | 443,200 |
| Oct 15, 2025 | 20,600.00 | 21,600.00 | 20,600.00 | 21,300.00 | 21,300.00 | 3.40% | 636,659 |
| Oct 14, 2025 | 21,500.00 | 21,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | -1.44% | 719,759 |
| Oct 13, 2025 | 21,200.00 | 21,200.00 | 20,600.00 | 20,900.00 | 20,900.00 | -1.42% | 297,235 |
| Oct 10, 2025 | 21,000.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | 1.44% | 421,020 |
| Oct 9, 2025 | 21,300.00 | 21,300.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.95% | 326,200 |
| Oct 8, 2025 | 21,400.00 | 22,200.00 | 20,800.00 | 21,100.00 | 21,100.00 | - | 302,885 |
| Oct 7, 2025 | 21,800.00 | 22,000.00 | 21,100.00 | 21,100.00 | 21,100.00 | -2.76% | 323,421 |
| Oct 6, 2025 | 20,100.00 | 21,800.00 | 20,100.00 | 21,700.00 | 21,700.00 | 7.96% | 572,449 |
| Oct 3, 2025 | 20,500.00 | 20,900.00 | 20,100.00 | 20,100.00 | 20,100.00 | -2.90% | 236,050 |
| Oct 2, 2025 | 21,200.00 | 21,500.00 | 20,400.00 | 20,700.00 | 20,700.00 | -1.90% | 252,000 |
| Oct 1, 2025 | 20,500.00 | 21,300.00 | 20,500.00 | 21,100.00 | 21,100.00 | 2.43% | 403,882 |
| 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 |