Ipa Investments Group JSC (HNX:IPA)
Vietnam · Delayed Price · Currency is VND 14,400
-900 (-5.88%)
At close: Jul 20, 2026
Ipa Investments Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 15,200.00 | 15,300.00 | 14,400.00 | 14,400.00 | 14,400.00 | -5.88% | 80,200 |
| Jul 17, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | - | 55,960 |
| Jul 16, 2026 | 14,900.00 | 15,300.00 | 14,600.00 | 15,300.00 | 15,300.00 | 0.66% | 44,758 |
| Jul 15, 2026 | 15,300.00 | 15,800.00 | 15,000.00 | 15,200.00 | 15,200.00 | -0.65% | 53,702 |
| Jul 14, 2026 | 15,000.00 | 15,400.00 | 14,900.00 | 15,300.00 | 15,300.00 | 0.66% | 71,720 |
| Jul 13, 2026 | 15,400.00 | 15,700.00 | 14,500.00 | 15,200.00 | 15,200.00 | -3.18% | 147,028 |
| Jul 10, 2026 | 16,000.00 | 16,000.00 | 15,400.00 | 15,700.00 | 15,700.00 | -3.09% | 58,798 |
| Jul 9, 2026 | 16,300.00 | 16,500.00 | 16,000.00 | 16,200.00 | 16,200.00 | -0.61% | 39,235 |
| Jul 8, 2026 | 16,200.00 | 16,500.00 | 16,000.00 | 16,300.00 | 16,300.00 | 0.62% | 92,650 |
| Jul 7, 2026 | 15,900.00 | 16,400.00 | 15,700.00 | 16,200.00 | 16,200.00 | 1.25% | 64,746 |
| Jul 6, 2026 | 16,100.00 | 17,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 150,689 |
| Jul 3, 2026 | 15,800.00 | 16,200.00 | 15,600.00 | 16,000.00 | 16,000.00 | 1.27% | 113,927 |
| Jul 2, 2026 | 15,700.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 0.64% | 51,269 |
| Jul 1, 2026 | 15,600.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 0.64% | 42,206 |
| Jun 30, 2026 | 15,000.00 | 15,600.00 | 15,000.00 | 15,600.00 | 15,600.00 | 1.96% | 124,777 |
| Jun 29, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 19,600 |
| Jun 26, 2026 | 15,200.00 | 15,300.00 | 14,900.00 | 15,300.00 | 15,300.00 | 0.66% | 17,643 |
| Jun 25, 2026 | 14,900.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.66% | 24,400 |
| Jun 24, 2026 | 15,100.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | -1.31% | 28,901 |
| Jun 23, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 48,501 |
| Jun 22, 2026 | 15,300.00 | 15,300.00 | 14,800.00 | 15,300.00 | 15,300.00 | 2.00% | 25,752 |
| Jun 19, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | -2.60% | 27,000 |
| Jun 18, 2026 | 15,400.00 | 15,600.00 | 15,200.00 | 15,400.00 | 15,400.00 | -1.28% | 12,800 |
| Jun 17, 2026 | 15,500.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.65% | 46,338 |
| Jun 16, 2026 | 15,500.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 34,563 |
| Jun 15, 2026 | 15,300.00 | 15,600.00 | 15,100.00 | 15,500.00 | 15,500.00 | 3.33% | 65,308 |
| Jun 12, 2026 | 15,000.00 | 15,700.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 72,371 |
| Jun 11, 2026 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 9,042 |
| Jun 10, 2026 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 0.67% | 16,860 |
| Jun 9, 2026 | 15,100.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,900.00 | -1.32% | 36,329 |
| Jun 8, 2026 | 15,300.00 | 15,400.00 | 14,800.00 | 15,100.00 | 15,100.00 | -1.31% | 25,128 |
| Jun 5, 2026 | 15,500.00 | 15,500.00 | 14,900.00 | 15,300.00 | 15,300.00 | 0.66% | 40,429 |
| Jun 4, 2026 | 15,500.00 | 15,600.00 | 15,200.00 | 15,200.00 | 15,200.00 | -2.56% | 20,052 |
| Jun 3, 2026 | 14,900.00 | 15,800.00 | 14,900.00 | 15,600.00 | 15,600.00 | 4.00% | 57,409 |
| Jun 2, 2026 | 15,900.00 | 15,900.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.46% | 32,688 |
| Jun 1, 2026 | 15,300.00 | 16,400.00 | 15,300.00 | 15,700.00 | 15,700.00 | 2.61% | 90,715 |
| May 29, 2026 | 15,200.00 | 15,600.00 | 14,800.00 | 15,300.00 | 15,300.00 | -1.29% | 39,829 |
| May 28, 2026 | 15,900.00 | 15,900.00 | 15,200.00 | 15,500.00 | 15,500.00 | - | 43,805 |
| May 27, 2026 | 15,900.00 | 16,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | -2.52% | 31,768 |
| May 26, 2026 | 15,800.00 | 16,700.00 | 15,800.00 | 15,900.00 | 15,900.00 | 0.63% | 143,743 |
| May 25, 2026 | 15,900.00 | 16,100.00 | 15,600.00 | 15,800.00 | 15,800.00 | -0.63% | 18,757 |
| May 22, 2026 | 14,600.00 | 15,900.00 | 14,200.00 | 15,900.00 | 15,900.00 | 8.90% | 196,162 |
| May 21, 2026 | 14,700.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,600.00 | -0.68% | 5,730 |
| May 20, 2026 | 14,900.00 | 14,900.00 | 14,100.00 | 14,700.00 | 14,700.00 | -1.34% | 44,625 |
| May 19, 2026 | 14,500.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | 4.20% | 58,085 |
| May 18, 2026 | 14,300.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | - | 27,052 |
| May 15, 2026 | 14,700.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.72% | 49,860 |
| May 14, 2026 | 15,000.00 | 15,000.00 | 14,400.00 | 14,700.00 | 14,700.00 | -1.34% | 172,403 |
| May 13, 2026 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 1.36% | 2,658 |
| May 12, 2026 | 14,700.00 | 15,100.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 21,002 |