Ipa Investments Group JSC (HNX:IPA)
Vietnam · Delayed Price · Currency is VND 12,900
+200 (1.57%)
At close: Sep 18, 2026
Ipa Investments Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13,100.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 1.57% | 49,920 |
| Sep 17, 2026 | 12,400.00 | 13,200.00 | 12,400.00 | 12,700.00 | 12,700.00 | 2.42% | 56,208 |
| Sep 16, 2026 | 12,000.00 | 12,400.00 | 11,900.00 | 12,400.00 | 12,400.00 | -0.80% | 169,520 |
| Sep 15, 2026 | 11,800.00 | 13,100.00 | 11,800.00 | 12,500.00 | 12,500.00 | -1.57% | 222,412 |
| Sep 14, 2026 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.78% | 6,699 |
| Sep 11, 2026 | 12,900.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | -3.03% | 67,512 |
| Sep 10, 2026 | 13,100.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | - | 4,412 |
| Sep 9, 2026 | 13,300.00 | 13,600.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.75% | 19,105 |
| Sep 8, 2026 | 13,300.00 | 13,500.00 | 12,800.00 | 13,300.00 | 13,300.00 | 1.53% | 34,634 |
| Sep 7, 2026 | 13,400.00 | 13,400.00 | 12,800.00 | 13,100.00 | 13,100.00 | -2.24% | 24,339 |
| Sep 4, 2026 | 13,300.00 | 13,400.00 | 12,700.00 | 13,400.00 | 13,400.00 | - | 40,551 |
| Sep 3, 2026 | 13,600.00 | 13,600.00 | 12,900.00 | 13,400.00 | 13,400.00 | -1.47% | 20,017 |
| Aug 28, 2026 | 13,600.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 20,194 |
| Aug 27, 2026 | 13,600.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 46,000 |
| Aug 26, 2026 | 13,800.00 | 14,400.00 | 13,300.00 | 13,600.00 | 13,600.00 | 1.49% | 28,267 |
| Aug 25, 2026 | 12,600.00 | 14,100.00 | 12,600.00 | 13,400.00 | 13,400.00 | -2.90% | 19,715 |
| Aug 24, 2026 | 13,700.00 | 14,400.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 95,885 |
| Aug 21, 2026 | 14,100.00 | 14,100.00 | 13,500.00 | 13,800.00 | 13,800.00 | 2.39% | 68,556 |
| Aug 20, 2026 | 14,608.70 | 14,608.70 | 13,043.48 | 13,478.26 | 13,478.26 | 1.31% | 14,031 |
| Aug 19, 2026 | 13,565.22 | 13,826.09 | 13,043.48 | 13,304.35 | 13,304.35 | -0.65% | 30,176 |
| Aug 18, 2026 | 12,956.52 | 13,478.26 | 12,956.52 | 13,391.30 | 13,391.30 | - | 110,978 |
| Aug 17, 2026 | 13,304.35 | 13,391.30 | 13,043.48 | 13,391.30 | 13,391.30 | 0.65% | 7,616 |
| Aug 14, 2026 | 13,391.30 | 13,391.30 | 13,043.48 | 13,304.35 | 13,304.35 | -0.65% | 8,299 |
| Aug 13, 2026 | 13,565.22 | 13,652.17 | 13,391.30 | 13,391.30 | 13,391.30 | -0.65% | 95,104 |
| Aug 12, 2026 | 13,478.26 | 13,478.26 | 13,304.35 | 13,478.26 | 13,478.26 | - | 7,846 |
| Aug 11, 2026 | 13,565.22 | 13,652.17 | 13,391.30 | 13,478.26 | 13,478.26 | -0.64% | 55,294 |
| Aug 10, 2026 | 13,478.26 | 13,739.13 | 13,043.48 | 13,565.22 | 13,565.22 | 2.63% | 29,098 |
| Aug 7, 2026 | 13,478.26 | 13,478.26 | 13,043.48 | 13,217.39 | 13,217.39 | -1.30% | 21,283 |
| Aug 6, 2026 | 13,652.17 | 13,739.13 | 13,217.39 | 13,391.30 | 13,391.30 | - | 18,317 |
| Aug 5, 2026 | 13,739.13 | 13,826.09 | 13,391.30 | 13,391.30 | 13,391.30 | - | 34,707 |
| Aug 4, 2026 | 13,478.26 | 13,478.26 | 13,304.35 | 13,391.30 | 13,391.30 | -1.28% | 13,340 |
| Aug 3, 2026 | 13,478.26 | 13,565.22 | 13,304.35 | 13,565.22 | 13,565.22 | 1.96% | 26,679 |
| Jul 31, 2026 | 13,391.30 | 13,391.30 | 12,869.57 | 13,304.35 | 13,304.35 | 2.00% | 22,217 |
| Jul 30, 2026 | 12,608.70 | 13,130.44 | 12,434.78 | 13,043.48 | 13,043.48 | 4.90% | 92,607 |
| Jul 29, 2026 | 12,608.70 | 12,695.65 | 12,260.87 | 12,434.78 | 12,434.78 | -0.69% | 18,514 |
| Jul 28, 2026 | 12,695.65 | 12,695.65 | 12,086.96 | 12,521.74 | 12,521.74 | 2.86% | 52,932 |
| Jul 27, 2026 | 12,521.74 | 12,521.74 | 12,173.91 | 12,173.91 | 12,173.91 | -2.78% | 36,945 |
| Jul 24, 2026 | 12,869.57 | 12,869.57 | 12,434.78 | 12,521.74 | 12,521.74 | -2.70% | 23,655 |
| Jul 23, 2026 | 12,782.61 | 12,869.57 | 12,347.83 | 12,869.57 | 12,869.57 | 2.07% | 48,017 |
| Jul 22, 2026 | 12,782.61 | 12,869.57 | 12,260.87 | 12,608.70 | 12,608.70 | - | 73,079 |
| Jul 21, 2026 | 12,608.70 | 12,869.57 | 12,434.78 | 12,608.70 | 12,608.70 | 0.69% | 39,774 |
| Jul 20, 2026 | 13,217.39 | 13,304.35 | 12,521.74 | 12,521.74 | 12,521.74 | -5.88% | 92,229 |
| Jul 17, 2026 | 13,391.30 | 13,391.30 | 13,043.48 | 13,304.35 | 13,304.35 | - | 64,353 |
| Jul 16, 2026 | 12,956.52 | 13,304.35 | 12,695.65 | 13,304.35 | 13,304.35 | 0.66% | 51,471 |
| Jul 15, 2026 | 13,304.35 | 13,739.13 | 13,043.48 | 13,217.39 | 13,217.39 | -0.65% | 61,756 |
| Jul 14, 2026 | 13,043.48 | 13,391.30 | 12,956.52 | 13,304.35 | 13,304.35 | 0.66% | 82,477 |
| Jul 13, 2026 | 13,391.30 | 13,652.17 | 12,608.70 | 13,217.39 | 13,217.39 | -3.18% | 169,081 |
| Jul 10, 2026 | 13,913.04 | 13,913.04 | 13,391.30 | 13,652.17 | 13,652.17 | -3.09% | 67,617 |
| Jul 9, 2026 | 14,173.91 | 14,347.83 | 13,913.04 | 14,086.96 | 14,086.96 | -0.61% | 45,119 |
| Jul 8, 2026 | 14,086.96 | 14,347.83 | 13,913.04 | 14,173.91 | 14,173.91 | 0.62% | 106,547 |