Ipa Investments Group JSC (HNX:IPA)
Vietnam · Delayed Price · Currency is VND 14,300
-400 (-2.72%)
At close: May 15, 2026
Ipa Investments Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 14,900.00 | 15,200.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 60,110 |
| May 8, 2026 | 15,400.00 | 15,400.00 | 14,800.00 | 14,900.00 | 14,900.00 | -3.25% | 22,763 |
| May 7, 2026 | 15,700.00 | 15,700.00 | 15,100.00 | 15,400.00 | 15,400.00 | -0.65% | 16,657 |
| May 6, 2026 | 14,900.00 | 15,700.00 | 14,800.00 | 15,500.00 | 15,500.00 | 4.03% | 62,400 |
| May 5, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.67% | 31,500 |
| May 4, 2026 | 15,200.00 | 15,200.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.66% | 18,608 |
| Apr 29, 2026 | 14,700.00 | 15,100.00 | 14,500.00 | 15,100.00 | 15,100.00 | 2.72% | 32,000 |
| Apr 28, 2026 | 15,100.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.65% | 26,100 |
| Apr 24, 2026 | 15,200.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | -0.66% | 51,000 |
| Apr 23, 2026 | 15,300.00 | 15,700.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.94% | 50,816 |
| Apr 22, 2026 | 15,700.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | -1.90% | 25,520 |
| Apr 21, 2026 | 15,900.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | -1.25% | 34,300 |
| Apr 20, 2026 | 16,000.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | - | 9,541 |
| Apr 17, 2026 | 15,900.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 0.63% | 24,200 |
| Apr 16, 2026 | 15,900.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | -1.24% | 22,621 |
| Apr 15, 2026 | 16,100.00 | 16,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | 0.63% | 72,400 |
| Apr 14, 2026 | 16,300.00 | 16,700.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.62% | 85,200 |
| Apr 13, 2026 | 16,300.00 | 16,300.00 | 15,600.00 | 16,100.00 | 16,100.00 | -1.23% | 72,900 |
| Apr 10, 2026 | 16,300.00 | 16,700.00 | 15,800.00 | 16,300.00 | 16,300.00 | -1.21% | 70,110 |
| Apr 9, 2026 | 16,700.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | -1.20% | 14,400 |
| Apr 8, 2026 | 15,700.00 | 16,700.00 | 15,500.00 | 16,700.00 | 16,700.00 | 7.74% | 130,024 |
| Apr 7, 2026 | 15,000.00 | 15,500.00 | 14,600.00 | 15,500.00 | 15,500.00 | 0.65% | 20,422 |
| Apr 6, 2026 | 15,400.00 | 15,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | - | 37,229 |
| Apr 3, 2026 | 15,500.00 | 15,800.00 | 15,000.00 | 15,400.00 | 15,400.00 | -0.65% | 73,204 |
| Apr 2, 2026 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.13% | 16,000 |
| Apr 1, 2026 | 16,900.00 | 16,900.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.62% | 46,002 |
| Mar 31, 2026 | 15,900.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | 2.55% | 98,300 |
| Mar 30, 2026 | 15,400.00 | 16,000.00 | 15,000.00 | 15,700.00 | 15,700.00 | 1.29% | 53,510 |
| Mar 27, 2026 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.90% | 283,966 |
| Mar 26, 2026 | 15,800.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | -0.63% | 32,800 |
| Mar 25, 2026 | 15,000.00 | 16,000.00 | 15,000.00 | 15,900.00 | 15,900.00 | 4.61% | 114,328 |
| Mar 24, 2026 | 15,400.00 | 15,400.00 | 14,600.00 | 15,200.00 | 15,200.00 | 2.01% | 40,410 |
| Mar 23, 2026 | 15,000.00 | 15,100.00 | 14,100.00 | 14,900.00 | 14,900.00 | -3.25% | 129,925 |
| Mar 20, 2026 | 15,300.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 51,507 |
| Mar 19, 2026 | 15,800.00 | 15,800.00 | 15,200.00 | 15,300.00 | 15,300.00 | -3.77% | 41,502 |
| Mar 18, 2026 | 15,900.00 | 16,000.00 | 15,600.00 | 15,900.00 | 15,900.00 | - | 18,667 |
| Mar 17, 2026 | 15,900.00 | 16,500.00 | 15,800.00 | 15,900.00 | 15,900.00 | 0.63% | 46,978 |
| Mar 16, 2026 | 15,900.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | -1.86% | 75,964 |
| Mar 13, 2026 | 16,300.00 | 16,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | -3.59% | 46,700 |
| Mar 12, 2026 | 16,700.00 | 16,700.00 | 15,900.00 | 16,700.00 | 16,700.00 | - | 55,771 |
| Mar 11, 2026 | 15,600.00 | 16,800.00 | 15,400.00 | 16,700.00 | 16,700.00 | 7.05% | 109,526 |
| Mar 10, 2026 | 15,500.00 | 16,700.00 | 14,600.00 | 15,600.00 | 15,600.00 | - | 110,550 |
| Mar 9, 2026 | 17,000.00 | 17,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | -9.83% | 169,917 |
| Mar 6, 2026 | 17,700.00 | 18,000.00 | 17,300.00 | 17,300.00 | 17,300.00 | -3.89% | 42,502 |
| Mar 5, 2026 | 17,800.00 | 18,200.00 | 17,700.00 | 18,000.00 | 18,000.00 | 2.86% | 113,706 |