Ipa Investments Group JSC (HNX:IPA)
Vietnam
· Delayed Price · Currency is VND 17,300
-700 (-3.89%)
At close: Mar 6, 2026
Ipa Investments Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 17,900.00 | 17,900.00 | 16,500.00 | 17,500.00 | 17,500.00 | -2.23% | 116,774 |
| Mar 3, 2026 | 17,500.00 | 18,000.00 | 17,300.00 | 17,900.00 | 17,900.00 | 2.29% | 115,863 |
| Mar 2, 2026 | 18,100.00 | 18,100.00 | 17,300.00 | 17,500.00 | 17,500.00 | -3.85% | 103,448 |
| Feb 27, 2026 | 18,200.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 40,909 |
| Feb 26, 2026 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.09% | 108,249 |
| Feb 25, 2026 | 18,900.00 | 18,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | -2.13% | 69,931 |
| Feb 24, 2026 | 18,900.00 | 19,200.00 | 18,600.00 | 18,800.00 | 18,800.00 | -1.05% | 242,238 |
| Feb 23, 2026 | 19,100.00 | 19,100.00 | 18,800.00 | 19,000.00 | 19,000.00 | 0.53% | 73,310 |
| Feb 13, 2026 | 18,600.00 | 18,900.00 | 18,600.00 | 18,900.00 | 18,900.00 | 0.53% | 93,991 |
| Feb 12, 2026 | 19,100.00 | 19,100.00 | 18,700.00 | 18,800.00 | 18,800.00 | -1.57% | 287,281 |
| Feb 11, 2026 | 18,200.00 | 19,400.00 | 18,200.00 | 19,100.00 | 19,100.00 | 3.80% | 389,970 |
| Feb 10, 2026 | 18,100.00 | 18,400.00 | 17,700.00 | 18,400.00 | 18,400.00 | 1.10% | 89,251 |
| Feb 9, 2026 | 18,000.00 | 18,200.00 | 17,700.00 | 18,200.00 | 18,200.00 | 0.55% | 58,249 |
| Feb 6, 2026 | 17,900.00 | 18,100.00 | 17,400.00 | 18,100.00 | 18,100.00 | - | 223,514 |
| Feb 5, 2026 | 18,200.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | -1.09% | 52,151 |
| Feb 4, 2026 | 18,200.00 | 18,600.00 | 18,000.00 | 18,300.00 | 18,300.00 | -0.54% | 84,605 |
| Feb 3, 2026 | 18,200.00 | 18,400.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1.10% | 119,942 |
| Feb 2, 2026 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.62% | 73,221 |
| Jan 30, 2026 | 18,500.00 | 18,600.00 | 18,100.00 | 18,500.00 | 18,500.00 | -0.54% | 105,681 |
| Jan 29, 2026 | 18,500.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | - | 94,150 |
| Jan 28, 2026 | 18,600.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | - | 52,877 |
| Jan 27, 2026 | 18,300.00 | 18,700.00 | 18,000.00 | 18,600.00 | 18,600.00 | 0.54% | 157,500 |
| Jan 26, 2026 | 18,400.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | -0.54% | 95,402 |
| Jan 23, 2026 | 18,700.00 | 18,700.00 | 18,400.00 | 18,600.00 | 18,600.00 | -0.53% | 117,200 |
| Jan 22, 2026 | 18,600.00 | 18,800.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 80,970 |
| Jan 21, 2026 | 18,600.00 | 18,700.00 | 18,200.00 | 18,700.00 | 18,700.00 | - | 332,797 |
| Jan 20, 2026 | 18,500.00 | 18,700.00 | 18,400.00 | 18,700.00 | 18,700.00 | - | 220,575 |
| Jan 19, 2026 | 18,500.00 | 18,800.00 | 18,000.00 | 18,700.00 | 18,700.00 | -1.06% | 50,304 |
| Jan 16, 2026 | 18,800.00 | 18,900.00 | 18,400.00 | 18,900.00 | 18,900.00 | - | 147,144 |
| Jan 15, 2026 | 18,500.00 | 18,900.00 | 18,300.00 | 18,900.00 | 18,900.00 | 0.53% | 105,982 |
| Jan 14, 2026 | 18,900.00 | 18,900.00 | 18,300.00 | 18,800.00 | 18,800.00 | -0.53% | 460,127 |
| Jan 13, 2026 | 19,200.00 | 19,200.00 | 18,700.00 | 18,900.00 | 18,900.00 | -0.53% | 114,644 |
| Jan 12, 2026 | 18,300.00 | 19,300.00 | 18,000.00 | 19,000.00 | 19,000.00 | 3.83% | 243,902 |
| Jan 9, 2026 | 18,500.00 | 18,500.00 | 17,400.00 | 18,300.00 | 18,300.00 | -1.08% | 164,289 |
| Jan 8, 2026 | 18,400.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | 0.54% | 105,345 |
| Jan 7, 2026 | 18,100.00 | 18,400.00 | 17,800.00 | 18,400.00 | 18,400.00 | 3.37% | 98,731 |
| Jan 6, 2026 | 17,800.00 | 18,200.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 57,756 |
| Jan 5, 2026 | 18,700.00 | 18,700.00 | 17,600.00 | 17,800.00 | 17,800.00 | -5.82% | 112,868 |
| Dec 31, 2025 | 18,400.00 | 19,000.00 | 18,400.00 | 18,900.00 | 18,900.00 | 3.28% | 223,242 |
| Dec 30, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,300.00 | 18,300.00 | -1.08% | 73,600 |
| Dec 29, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.65% | 141,600 |
| Dec 26, 2025 | 18,200.00 | 18,400.00 | 17,900.00 | 18,200.00 | 18,200.00 | -0.55% | 252,680 |
| Dec 25, 2025 | 18,400.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | -0.54% | 75,200 |
| Dec 24, 2025 | 18,300.00 | 18,600.00 | 18,200.00 | 18,400.00 | 18,400.00 | - | 76,780 |
| Dec 23, 2025 | 18,800.00 | 18,800.00 | 18,200.00 | 18,400.00 | 18,400.00 | -1.08% | 87,345 |
| Dec 22, 2025 | 19,100.00 | 19,100.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.11% | 131,852 |
| Dec 19, 2025 | 19,100.00 | 19,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | -1.04% | 65,674 |
| Dec 18, 2025 | 18,800.00 | 19,200.00 | 18,600.00 | 19,200.00 | 19,200.00 | 1.05% | 160,800 |
| Dec 17, 2025 | 19,300.00 | 19,300.00 | 18,700.00 | 19,000.00 | 19,000.00 | -1.55% | 32,370 |
| Dec 16, 2025 | 17,900.00 | 19,300.00 | 17,900.00 | 19,300.00 | 19,300.00 | 7.22% | 377,018 |
| Dec 15, 2025 | 18,000.00 | 18,400.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 146,451 |
| Dec 12, 2025 | 18,100.00 | 18,400.00 | 17,400.00 | 18,000.00 | 18,000.00 | -1.10% | 145,100 |
| Dec 11, 2025 | 18,300.00 | 18,300.00 | 17,900.00 | 18,200.00 | 18,200.00 | -0.55% | 16,780 |
| Dec 10, 2025 | 18,200.00 | 18,600.00 | 17,800.00 | 18,300.00 | 18,300.00 | - | 72,040 |
| Dec 9, 2025 | 18,100.00 | 18,400.00 | 17,800.00 | 18,300.00 | 18,300.00 | 0.55% | 703,922 |
| Dec 8, 2025 | 18,600.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 112,362 |
| Dec 5, 2025 | 19,000.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.63% | 31,740 |
| Dec 4, 2025 | 18,600.00 | 19,200.00 | 18,600.00 | 19,000.00 | 19,000.00 | 2.15% | 99,263 |
| 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 |