Imexpharm Corporation (HOSE:IMP)
Vietnam
· Delayed Price · Currency is VND 50,200
+100 (0.20%)
At close: Dec 5, 2025
Imexpharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50,100.00 | 50,400.00 | 49,700.00 | 50,200.00 | 50,200.00 | 0.20% | 51,173 |
| Dec 4, 2025 | 50,100.00 | 50,100.00 | 49,600.00 | 50,100.00 | 50,100.00 | - | 34,130 |
| Dec 3, 2025 | 50,800.00 | 50,800.00 | 49,500.00 | 50,100.00 | 50,100.00 | -0.60% | 79,111 |
| Dec 2, 2025 | 49,450.00 | 50,600.00 | 49,450.00 | 50,400.00 | 50,400.00 | 2.23% | 100,302 |
| Dec 1, 2025 | 47,500.00 | 49,300.00 | 46,300.00 | 49,300.00 | 49,300.00 | 3.57% | 191,896 |
| Nov 28, 2025 | 47,500.00 | 47,750.00 | 47,500.00 | 47,600.00 | 47,600.00 | 0.21% | 24,505 |
| Nov 27, 2025 | 47,400.00 | 47,800.00 | 47,000.00 | 47,500.00 | 47,500.00 | 0.21% | 103,225 |
| Nov 26, 2025 | 46,500.00 | 47,450.00 | 46,500.00 | 47,400.00 | 47,400.00 | 0.85% | 21,888 |
| Nov 25, 2025 | 47,300.00 | 47,500.00 | 46,200.00 | 47,000.00 | 47,000.00 | -0.63% | 157,764 |
| Nov 24, 2025 | 46,100.00 | 47,350.00 | 46,100.00 | 47,300.00 | 47,300.00 | 2.60% | 33,841 |
| Nov 21, 2025 | 47,250.00 | 47,250.00 | 45,950.00 | 46,100.00 | 46,100.00 | -2.43% | 128,445 |
| Nov 20, 2025 | 47,250.00 | 47,600.00 | 47,200.00 | 47,250.00 | 47,250.00 | - | 85,158 |
| Nov 19, 2025 | 48,400.00 | 48,450.00 | 47,000.00 | 47,250.00 | 47,250.00 | -2.38% | 152,699 |
| Nov 18, 2025 | 48,000.00 | 48,400.00 | 48,000.00 | 48,400.00 | 48,400.00 | 0.21% | 15,025 |
| Nov 17, 2025 | 48,700.00 | 48,800.00 | 47,450.00 | 48,300.00 | 48,300.00 | -0.82% | 211,766 |
| Nov 14, 2025 | 48,300.00 | 49,000.00 | 48,300.00 | 48,700.00 | 48,700.00 | 1.46% | 17,461 |
| Nov 13, 2025 | 49,800.00 | 49,800.00 | 48,000.00 | 48,000.00 | 48,000.00 | -2.93% | 111,053 |
| Nov 12, 2025 | 49,250.00 | 49,750.00 | 49,000.00 | 49,450.00 | 49,450.00 | 0.41% | 14,710 |
| Nov 11, 2025 | 49,450.00 | 49,500.00 | 49,000.00 | 49,250.00 | 49,250.00 | -0.10% | 22,991 |
| Nov 10, 2025 | 49,100.00 | 49,500.00 | 49,000.00 | 49,300.00 | 49,300.00 | 1.34% | 62,036 |
| Nov 7, 2025 | 49,400.00 | 49,400.00 | 48,500.00 | 48,650.00 | 48,650.00 | -1.62% | 177,315 |
| Nov 6, 2025 | 49,000.00 | 49,500.00 | 48,850.00 | 49,450.00 | 49,450.00 | 1.23% | 16,680 |
| Nov 5, 2025 | 49,000.00 | 49,000.00 | 48,200.00 | 48,850.00 | 48,850.00 | -0.20% | 391,277 |
| Nov 4, 2025 | 49,000.00 | 49,400.00 | 48,600.00 | 48,950.00 | 48,950.00 | -1.11% | 63,469 |
| Nov 3, 2025 | 50,000.00 | 50,000.00 | 47,500.00 | 49,500.00 | 49,500.00 | -1.20% | 61,556 |
| Oct 31, 2025 | 48,500.00 | 50,100.00 | 48,000.00 | 50,100.00 | 50,100.00 | 3.19% | 54,549 |
| Oct 30, 2025 | 48,750.00 | 48,750.00 | 47,350.00 | 48,550.00 | 48,550.00 | -0.51% | 111,290 |
| Oct 29, 2025 | 48,950.00 | 49,000.00 | 48,750.00 | 48,800.00 | 48,800.00 | -0.31% | 31,412 |
| Oct 28, 2025 | 48,950.00 | 49,200.00 | 47,500.00 | 48,950.00 | 48,950.00 | - | 69,326 |
| Oct 27, 2025 | 49,300.00 | 49,300.00 | 48,000.00 | 48,950.00 | 48,950.00 | -0.10% | 30,862 |
| Oct 24, 2025 | 49,500.00 | 49,500.00 | 47,000.00 | 49,000.00 | 49,000.00 | -1.01% | 63,419 |
| Oct 23, 2025 | 49,650.00 | 50,000.00 | 48,900.00 | 49,500.00 | 49,500.00 | -0.50% | 16,168 |
| Oct 22, 2025 | 49,500.00 | 50,400.00 | 49,250.00 | 49,750.00 | 49,750.00 | 0.51% | 22,036 |
| Oct 21, 2025 | 48,300.00 | 50,000.00 | 48,300.00 | 49,500.00 | 49,500.00 | 3.13% | 38,005 |
| Oct 20, 2025 | 50,600.00 | 50,600.00 | 48,000.00 | 48,000.00 | 48,000.00 | -5.14% | 71,176 |
| Oct 17, 2025 | 50,600.00 | 51,300.00 | 50,300.00 | 50,600.00 | 50,600.00 | - | 28,800 |
| Oct 16, 2025 | 51,000.00 | 51,000.00 | 50,400.00 | 50,600.00 | 50,600.00 | -0.78% | 17,918 |
| Oct 15, 2025 | 50,700.00 | 51,000.00 | 50,700.00 | 51,000.00 | 51,000.00 | 0.59% | 24,129 |
| Oct 14, 2025 | 51,000.00 | 51,900.00 | 50,500.00 | 50,700.00 | 50,700.00 | -0.59% | 59,245 |
| Oct 13, 2025 | 51,900.00 | 51,900.00 | 50,800.00 | 51,000.00 | 51,000.00 | -1.73% | 42,118 |
| Oct 10, 2025 | 52,000.00 | 52,000.00 | 51,200.00 | 51,900.00 | 51,900.00 | -0.19% | 41,781 |
| Oct 9, 2025 | 52,700.00 | 52,700.00 | 51,200.00 | 52,000.00 | 52,000.00 | -0.19% | 51,086 |
| Oct 8, 2025 | 52,400.00 | 52,600.00 | 52,100.00 | 52,100.00 | 52,100.00 | -0.57% | 34,954 |
| Oct 7, 2025 | 52,400.00 | 52,400.00 | 52,200.00 | 52,400.00 | 52,400.00 | - | 20,218 |
| Oct 6, 2025 | 52,500.00 | 52,800.00 | 52,400.00 | 52,400.00 | 52,400.00 | -0.19% | 25,143 |
| Oct 3, 2025 | 52,200.00 | 52,900.00 | 52,200.00 | 52,500.00 | 52,500.00 | - | 10,961 |
| Oct 2, 2025 | 52,700.00 | 52,800.00 | 52,400.00 | 52,500.00 | 52,500.00 | -0.94% | 31,485 |
| Oct 1, 2025 | 52,900.00 | 53,100.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.19% | 21,527 |
| Sep 30, 2025 | 52,700.00 | 52,900.00 | 52,200.00 | 52,900.00 | 52,900.00 | 0.38% | 60,930 |
| Sep 29, 2025 | 53,000.00 | 53,100.00 | 52,600.00 | 52,700.00 | 52,700.00 | -0.57% | 22,727 |
| Sep 26, 2025 | 53,200.00 | 53,200.00 | 52,600.00 | 53,000.00 | 53,000.00 | -0.38% | 50,522 |
| Sep 25, 2025 | 53,000.00 | 53,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | 0.19% | 22,694 |
| Sep 24, 2025 | 53,000.00 | 53,200.00 | 52,700.00 | 53,100.00 | 53,100.00 | -0.38% | 18,950 |
| Sep 23, 2025 | 53,200.00 | 53,300.00 | 52,900.00 | 53,300.00 | 53,300.00 | 0.19% | 10,390 |
| Sep 22, 2025 | 53,700.00 | 53,700.00 | 52,700.00 | 53,200.00 | 53,200.00 | -0.37% | 51,441 |
| Sep 19, 2025 | 53,100.00 | 53,500.00 | 53,100.00 | 53,400.00 | 53,400.00 | 0.56% | 8,534 |
| Sep 18, 2025 | 53,300.00 | 54,000.00 | 53,000.00 | 53,100.00 | 53,100.00 | -1.67% | 34,996 |
| Sep 17, 2025 | 53,100.00 | 54,000.00 | 53,100.00 | 54,000.00 | 54,000.00 | 1.31% | 24,374 |
| Sep 16, 2025 | 54,600.00 | 54,600.00 | 53,200.00 | 53,300.00 | 53,300.00 | -2.38% | 118,724 |
| Sep 15, 2025 | 54,500.00 | 55,000.00 | 54,000.00 | 54,600.00 | 54,600.00 | 0.18% | 71,553 |
| Sep 12, 2025 | 54,400.00 | 54,900.00 | 54,200.00 | 54,500.00 | 54,500.00 | 0.18% | 65,291 |
| Sep 11, 2025 | 54,700.00 | 55,900.00 | 54,400.00 | 54,400.00 | 54,400.00 | -0.18% | 209,727 |
| Sep 10, 2025 | 55,000.00 | 55,500.00 | 54,400.00 | 54,500.00 | 54,500.00 | -0.73% | 74,767 |
| Sep 9, 2025 | 55,900.00 | 55,900.00 | 54,400.00 | 54,900.00 | 54,900.00 | -0.90% | 39,610 |
| Sep 8, 2025 | 54,400.00 | 55,500.00 | 52,800.00 | 55,400.00 | 55,400.00 | 2.97% | 210,665 |
| Sep 5, 2025 | 54,700.00 | 54,700.00 | 53,600.00 | 53,800.00 | 53,800.00 | -1.65% | 32,926 |
| Sep 4, 2025 | 54,100.00 | 55,000.00 | 53,100.00 | 54,700.00 | 54,700.00 | - | 103,954 |
| Sep 3, 2025 | 52,100.00 | 54,900.00 | 52,100.00 | 54,700.00 | 54,700.00 | 1.67% | 127,697 |
| Aug 29, 2025 | 52,300.00 | 54,000.00 | 51,500.00 | 53,800.00 | 53,800.00 | 2.87% | 248,256 |
| Aug 28, 2025 | 52,500.00 | 53,000.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.38% | 51,420 |
| Aug 27, 2025 | 52,600.00 | 53,900.00 | 52,400.00 | 52,500.00 | 52,500.00 | -0.19% | 94,121 |
| Aug 26, 2025 | 52,100.00 | 52,700.00 | 52,100.00 | 52,600.00 | 52,600.00 | -0.19% | 52,362 |
| Aug 25, 2025 | 53,200.00 | 54,000.00 | 51,900.00 | 52,700.00 | 52,700.00 | -0.94% | 166,324 |
| Aug 22, 2025 | 53,900.00 | 53,900.00 | 52,500.00 | 53,200.00 | 53,200.00 | -1.48% | 38,183 |
| Aug 21, 2025 | 52,800.00 | 54,300.00 | 52,100.00 | 54,000.00 | 54,000.00 | 2.27% | 317,677 |
| Aug 20, 2025 | 54,300.00 | 54,300.00 | 51,800.00 | 52,800.00 | 52,800.00 | -2.76% | 324,037 |
| Aug 19, 2025 | 54,900.00 | 56,500.00 | 53,900.00 | 54,300.00 | 54,300.00 | -1.09% | 214,628 |
| Aug 18, 2025 | 55,100.00 | 55,600.00 | 53,800.00 | 54,900.00 | 54,900.00 | -0.18% | 128,371 |
| Aug 15, 2025 | 53,600.00 | 55,700.00 | 53,300.00 | 55,000.00 | 55,000.00 | 1.85% | 975,568 |
| Aug 14, 2025 | 55,000.00 | 55,100.00 | 53,700.00 | 54,000.00 | 54,000.00 | -1.10% | 82,434 |
| Aug 13, 2025 | 53,500.00 | 54,900.00 | 52,600.00 | 54,600.00 | 54,600.00 | 3.02% | 455,571 |
| Aug 12, 2025 | 53,400.00 | 53,700.00 | 52,600.00 | 53,000.00 | 53,000.00 | -0.19% | 63,015 |
| Aug 11, 2025 | 54,000.00 | 54,300.00 | 53,000.00 | 53,100.00 | 53,100.00 | -1.48% | 60,494 |
| Aug 8, 2025 | 52,300.00 | 54,000.00 | 52,100.00 | 53,900.00 | 53,900.00 | 2.86% | 259,203 |
| Aug 7, 2025 | 52,700.00 | 53,000.00 | 52,200.00 | 52,400.00 | 52,400.00 | -0.38% | 72,302 |
| Aug 6, 2025 | 53,400.00 | 53,700.00 | 52,200.00 | 52,600.00 | 52,600.00 | -2.23% | 145,929 |
| Aug 5, 2025 | 54,900.00 | 54,900.00 | 53,200.00 | 53,800.00 | 53,800.00 | -0.92% | 163,402 |
| Aug 4, 2025 | 52,500.00 | 54,700.00 | 52,500.00 | 54,300.00 | 54,300.00 | 3.04% | 458,435 |
| Aug 1, 2025 | 52,500.00 | 53,500.00 | 51,800.00 | 52,700.00 | 52,700.00 | 1.35% | 233,392 |
| Jul 31, 2025 | 50,500.00 | 52,000.00 | 50,300.00 | 52,000.00 | 52,000.00 | 2.97% | 154,224 |
| Jul 30, 2025 | 51,500.00 | 51,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | -0.98% | 180,100 |
| Jul 29, 2025 | 51,900.00 | 52,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.73% | 337,414 |
| Jul 28, 2025 | 52,100.00 | 52,500.00 | 51,700.00 | 51,900.00 | 51,900.00 | - | 145,574 |
| Jul 25, 2025 | 51,800.00 | 52,000.00 | 51,700.00 | 51,900.00 | 51,900.00 | -0.19% | 119,280 |
| Jul 24, 2025 | 52,500.00 | 52,500.00 | 51,800.00 | 52,000.00 | 52,000.00 | - | 173,221 |
| Jul 23, 2025 | 52,200.00 | 53,100.00 | 52,000.00 | 52,000.00 | 52,000.00 | -0.38% | 168,455 |
| Jul 22, 2025 | 52,000.00 | 52,600.00 | 51,800.00 | 52,200.00 | 52,200.00 | 0.38% | 112,076 |
| Jul 21, 2025 | 52,400.00 | 53,200.00 | 51,800.00 | 52,000.00 | 52,000.00 | 0.58% | 272,745 |
| Jul 18, 2025 | 52,100.00 | 52,100.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.19% | 169,403 |
| Jul 17, 2025 | 51,900.00 | 51,900.00 | 51,600.00 | 51,800.00 | 51,800.00 | - | 190,126 |