Ipa Investments Group JSC (HNX:IPA)
Vietnam
· Delayed Price · Currency is VND 14,700
-400 (-2.65%)
At close: Apr 28, 2026
Ipa Investments Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |