Ipa Investments Group JSC (HNX:IPA)
Vietnam · Delayed Price · Currency is VND 12,000
-300 (-2.44%)
At close: Oct 29, 2026
Ipa Investments Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 12,300.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.44% | 49,395 |
| Oct 28, 2026 | 12,300.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | - | 81,125 |
| Oct 27, 2026 | 12,400.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.82% | 7,201 |
| Oct 26, 2026 | 12,600.00 | 12,600.00 | 12,100.00 | 12,200.00 | 12,200.00 | -1.61% | 25,836 |
| Oct 23, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | -0.80% | 14,016 |
| Oct 22, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 37,362 |
| Oct 21, 2026 | 12,400.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 207,526 |
| Oct 20, 2026 | 12,400.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 182,631 |
| Oct 19, 2026 | 12,400.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | -0.81% | 169,962 |
| Oct 16, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | - | 60,118 |
| Oct 15, 2026 | 11,800.00 | 12,400.00 | 11,700.00 | 12,400.00 | 12,400.00 | -0.80% | 72,974 |
| Oct 14, 2026 | 11,100.00 | 12,600.00 | 11,000.00 | 12,500.00 | 12,500.00 | 6.84% | 49,367 |
| Oct 13, 2026 | 12,200.00 | 12,200.00 | 11,700.00 | 11,700.00 | 11,700.00 | -4.10% | 23,385 |
| Oct 12, 2026 | 12,700.00 | 12,700.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.40% | 68,860 |
| Oct 9, 2026 | 12,500.00 | 12,700.00 | 11,900.00 | 12,500.00 | 12,500.00 | - | 101,275 |
| Oct 8, 2026 | 12,400.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 115,400 |
| Oct 7, 2026 | 12,600.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | -2.34% | 79,172 |
| Oct 6, 2026 | 12,300.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,800.00 | 4.07% | 276,410 |
| Oct 5, 2026 | 11,500.00 | 12,800.00 | 11,500.00 | 12,300.00 | 12,300.00 | -1.60% | 25,600 |
| Oct 2, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,500.00 | 12,500.00 | -1.57% | 27,600 |
| Oct 1, 2026 | 12,900.00 | 12,900.00 | 12,300.00 | 12,700.00 | 12,700.00 | - | 21,210 |
| Sep 30, 2026 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.55% | 37,819 |
| Sep 29, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | -0.77% | 19,100 |
| Sep 28, 2026 | 12,900.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | - | 25,869 |
| Sep 25, 2026 | 12,900.00 | 13,100.00 | 12,700.00 | 13,000.00 | 13,000.00 | 0.78% | 44,891 |
| Sep 24, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 0.78% | 19,400 |
| Sep 23, 2026 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | -0.78% | 9,703 |
| Sep 22, 2026 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 15,171 |
| Sep 21, 2026 | 13,000.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 11,435 |
| 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 |