Imexpharm Corporation (HOSE:IMP)
Vietnam
· Delayed Price · Currency is VND 53,900
-400 (-0.74%)
At close: Mar 6, 2026
Imexpharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54,500.00 | 54,500.00 | 53,900.00 | 53,900.00 | 53,900.00 | -0.74% | 26,831 |
| Mar 5, 2026 | 54,300.00 | 54,300.00 | 54,100.00 | 54,300.00 | 54,300.00 | 0.18% | 28,029 |
| Mar 4, 2026 | 54,000.00 | 54,200.00 | 53,600.00 | 54,200.00 | 54,200.00 | 0.37% | 179,868 |
| Mar 3, 2026 | 54,000.00 | 54,200.00 | 53,800.00 | 54,000.00 | 54,000.00 | - | 22,156 |
| Mar 2, 2026 | 53,000.00 | 54,200.00 | 52,200.00 | 54,000.00 | 54,000.00 | - | 10,398 |
| Feb 27, 2026 | 53,900.00 | 54,200.00 | 53,900.00 | 54,000.00 | 54,000.00 | 0.19% | 44,747 |
| Feb 26, 2026 | 53,800.00 | 54,200.00 | 53,800.00 | 53,900.00 | 53,900.00 | - | 11,034 |
| Feb 25, 2026 | 53,900.00 | 54,100.00 | 53,900.00 | 53,900.00 | 53,900.00 | - | 19,655 |
| Feb 24, 2026 | 53,700.00 | 54,200.00 | 53,700.00 | 53,900.00 | 53,900.00 | 0.37% | 44,099 |
| Feb 23, 2026 | 53,000.00 | 54,000.00 | 53,000.00 | 53,700.00 | 53,700.00 | 0.56% | 28,508 |
| Feb 13, 2026 | 53,100.00 | 53,500.00 | 53,100.00 | 53,400.00 | 53,400.00 | -0.74% | 16,900 |
| Feb 12, 2026 | 53,900.00 | 53,900.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.19% | 25,816 |
| Feb 11, 2026 | 53,600.00 | 53,900.00 | 53,500.00 | 53,900.00 | 53,900.00 | 0.19% | 38,877 |
| Feb 10, 2026 | 53,700.00 | 54,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.37% | 44,140 |
| Feb 9, 2026 | 53,700.00 | 54,100.00 | 53,700.00 | 54,000.00 | 54,000.00 | -0.18% | 11,418 |
| Feb 6, 2026 | 54,100.00 | 54,300.00 | 53,600.00 | 54,100.00 | 54,100.00 | -0.18% | 100,568 |
| Feb 5, 2026 | 54,100.00 | 54,300.00 | 54,100.00 | 54,200.00 | 54,200.00 | 0.18% | 14,795 |
| Feb 4, 2026 | 54,000.00 | 54,200.00 | 54,000.00 | 54,100.00 | 54,100.00 | - | 29,108 |
| Feb 3, 2026 | 54,000.00 | 54,300.00 | 53,800.00 | 54,100.00 | 54,100.00 | 0.19% | 40,043 |
| Feb 2, 2026 | 54,100.00 | 54,200.00 | 53,400.00 | 54,000.00 | 54,000.00 | -0.37% | 32,927 |
| Jan 30, 2026 | 53,800.00 | 54,300.00 | 53,800.00 | 54,200.00 | 54,200.00 | 0.74% | 51,718 |
| Jan 29, 2026 | 53,600.00 | 53,800.00 | 53,600.00 | 53,800.00 | 53,800.00 | - | 47,940 |
| Jan 28, 2026 | 53,700.00 | 53,800.00 | 53,600.00 | 53,800.00 | 53,800.00 | 0.19% | 31,738 |
| Jan 27, 2026 | 53,000.00 | 53,700.00 | 53,000.00 | 53,700.00 | 53,700.00 | -0.37% | 23,367 |
| Jan 26, 2026 | 53,600.00 | 54,000.00 | 53,600.00 | 53,900.00 | 53,900.00 | 0.37% | 27,699 |
| Jan 23, 2026 | 53,400.00 | 54,000.00 | 53,400.00 | 53,700.00 | 53,700.00 | 0.19% | 86,739 |
| Jan 22, 2026 | 54,400.00 | 54,400.00 | 53,500.00 | 53,600.00 | 53,600.00 | - | 31,169 |
| Jan 21, 2026 | 53,600.00 | 53,900.00 | 53,600.00 | 53,600.00 | 53,600.00 | - | 84,143 |
| Jan 20, 2026 | 54,900.00 | 54,900.00 | 53,600.00 | 53,600.00 | 53,600.00 | -1.65% | 61,372 |
| Jan 19, 2026 | 54,500.00 | 55,000.00 | 54,400.00 | 54,500.00 | 54,500.00 | 0.55% | 28,956 |
| Jan 16, 2026 | 54,300.00 | 54,600.00 | 54,000.00 | 54,200.00 | 54,200.00 | 0.93% | 55,787 |
| Jan 15, 2026 | 53,200.00 | 53,700.00 | 53,000.00 | 53,700.00 | 53,700.00 | 0.94% | 57,734 |
| Jan 14, 2026 | 53,100.00 | 53,600.00 | 53,100.00 | 53,200.00 | 53,200.00 | 0.19% | 47,952 |
| Jan 13, 2026 | 52,100.00 | 53,600.00 | 52,100.00 | 53,100.00 | 53,100.00 | 1.53% | 88,395 |
| Jan 12, 2026 | 52,300.00 | 52,700.00 | 52,200.00 | 52,300.00 | 52,300.00 | -0.38% | 61,655 |
| Jan 9, 2026 | 52,300.00 | 52,600.00 | 52,000.00 | 52,500.00 | 52,500.00 | - | 43,871 |
| Jan 8, 2026 | 52,400.00 | 52,800.00 | 52,000.00 | 52,500.00 | 52,500.00 | - | 36,676 |
| Jan 7, 2026 | 51,300.00 | 52,500.00 | 51,200.00 | 52,500.00 | 52,500.00 | 1.35% | 90,453 |
| Jan 6, 2026 | 52,100.00 | 52,300.00 | 50,500.00 | 51,800.00 | 51,800.00 | -0.58% | 31,562 |
| Jan 5, 2026 | 52,500.00 | 52,500.00 | 51,600.00 | 52,100.00 | 52,100.00 | -0.76% | 75,199 |
| Dec 31, 2025 | 51,700.00 | 53,200.00 | 51,700.00 | 52,500.00 | 52,500.00 | 1.55% | 96,688 |
| Dec 30, 2025 | 50,700.00 | 52,400.00 | 50,700.00 | 51,700.00 | 51,700.00 | 1.97% | 104,004 |
| Dec 29, 2025 | 50,400.00 | 50,700.00 | 50,000.00 | 50,700.00 | 50,700.00 | 0.40% | 34,132 |
| Dec 26, 2025 | 50,600.00 | 50,600.00 | 49,200.00 | 50,500.00 | 50,500.00 | -0.20% | 71,880 |
| Dec 25, 2025 | 50,000.00 | 50,600.00 | 50,000.00 | 50,600.00 | 50,600.00 | 1.00% | 34,530 |
| Dec 24, 2025 | 49,100.00 | 50,100.00 | 49,100.00 | 50,100.00 | 50,100.00 | -0.20% | 7,417 |
| Dec 23, 2025 | 50,300.00 | 50,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.20% | 61,132 |
| Dec 22, 2025 | 49,900.00 | 50,500.00 | 49,900.00 | 50,300.00 | 50,300.00 | 0.80% | 52,255 |
| Dec 19, 2025 | 48,900.00 | 50,500.00 | 48,600.00 | 49,900.00 | 49,900.00 | 0.81% | 99,669 |
| Dec 18, 2025 | 49,300.00 | 49,550.00 | 48,500.00 | 49,500.00 | 49,500.00 | -0.20% | 13,968 |
| Dec 17, 2025 | 49,300.00 | 50,000.00 | 48,150.00 | 49,600.00 | 49,600.00 | 1.22% | 70,353 |
| Dec 16, 2025 | 48,600.00 | 49,000.00 | 48,100.00 | 49,000.00 | 49,000.00 | 0.93% | 34,354 |
| Dec 15, 2025 | 48,000.00 | 48,550.00 | 48,000.00 | 48,550.00 | 48,550.00 | -0.10% | 34,305 |
| Dec 12, 2025 | 49,000.00 | 49,000.00 | 48,200.00 | 48,600.00 | 48,600.00 | -0.82% | 6,829 |
| Dec 11, 2025 | 48,050.00 | 49,500.00 | 48,000.00 | 49,000.00 | 49,000.00 | 0.62% | 21,816 |
| Dec 10, 2025 | 49,100.00 | 49,100.00 | 48,500.00 | 48,700.00 | 48,700.00 | -0.81% | 61,751 |
| Dec 9, 2025 | 49,400.00 | 49,650.00 | 48,750.00 | 49,100.00 | 49,100.00 | -0.20% | 58,987 |
| Dec 8, 2025 | 50,000.00 | 50,200.00 | 48,600.00 | 49,200.00 | 49,200.00 | -1.99% | 265,692 |
| 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 |