Imexpharm Corporation (HOSE:IMP)
Vietnam
· Delayed Price · Currency is VND 47,500
-850 (-1.76%)
At close: Apr 28, 2026
Imexpharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 48,000.00 | 49,150.00 | 48,000.00 | 48,350.00 | 48,350.00 | -2.91% | 31,496 |
| Apr 23, 2026 | 51,300.00 | 51,300.00 | 49,750.00 | 49,800.00 | 49,800.00 | -2.92% | 29,807 |
| Apr 22, 2026 | 54,800.00 | 54,800.00 | 51,300.00 | 51,300.00 | 51,300.00 | -6.90% | 59,221 |
| Apr 21, 2026 | 56,000.00 | 56,000.00 | 55,100.00 | 55,100.00 | 55,100.00 | -1.61% | 6,404 |
| Apr 20, 2026 | 56,400.00 | 56,400.00 | 55,500.00 | 56,000.00 | 56,000.00 | -0.36% | 271,157 |
| Apr 17, 2026 | 55,500.00 | 56,200.00 | 55,500.00 | 56,200.00 | 56,200.00 | 0.54% | 24,567 |
| Apr 16, 2026 | 56,200.00 | 56,200.00 | 55,000.00 | 55,900.00 | 55,900.00 | - | 35,951 |
| Apr 15, 2026 | 56,200.00 | 56,200.00 | 55,800.00 | 55,900.00 | 55,900.00 | -0.18% | 28,321 |
| Apr 14, 2026 | 55,900.00 | 56,300.00 | 55,900.00 | 56,000.00 | 56,000.00 | 0.18% | 29,370 |
| Apr 13, 2026 | 55,300.00 | 56,000.00 | 55,300.00 | 55,900.00 | 55,900.00 | 0.72% | 34,778 |
| Apr 10, 2026 | 55,700.00 | 55,700.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.18% | 24,321 |
| Apr 9, 2026 | 56,600.00 | 56,600.00 | 55,500.00 | 55,600.00 | 55,600.00 | - | 30,639 |
| Apr 8, 2026 | 56,000.00 | 56,000.00 | 55,100.00 | 55,600.00 | 55,600.00 | 0.18% | 30,492 |
| Apr 7, 2026 | 55,600.00 | 55,600.00 | 55,200.00 | 55,500.00 | 55,500.00 | -0.36% | 12,743 |
| Apr 6, 2026 | 56,000.00 | 56,000.00 | 55,300.00 | 55,700.00 | 55,700.00 | - | 17,940 |
| Apr 3, 2026 | 55,900.00 | 55,900.00 | 55,300.00 | 55,700.00 | 55,700.00 | 0.18% | 25,513 |
| Apr 2, 2026 | 55,700.00 | 55,700.00 | 55,400.00 | 55,600.00 | 55,600.00 | -0.18% | 12,480 |
| Apr 1, 2026 | 54,800.00 | 55,800.00 | 54,800.00 | 55,700.00 | 55,700.00 | 1.83% | 49,044 |
| Mar 31, 2026 | 55,000.00 | 55,300.00 | 54,700.00 | 54,700.00 | 54,700.00 | -0.55% | 11,971 |
| Mar 30, 2026 | 54,600.00 | 55,000.00 | 54,100.00 | 55,000.00 | 55,000.00 | 0.36% | 123,080 |
| Mar 27, 2026 | 54,400.00 | 54,800.00 | 54,400.00 | 54,800.00 | 54,800.00 | 0.55% | 17,667 |
| Mar 26, 2026 | 55,400.00 | 55,400.00 | 54,500.00 | 54,500.00 | 54,500.00 | -1.27% | 25,683 |
| Mar 25, 2026 | 55,000.00 | 55,300.00 | 54,200.00 | 55,200.00 | 55,200.00 | 0.36% | 46,617 |
| Mar 24, 2026 | 54,700.00 | 55,000.00 | 54,400.00 | 55,000.00 | 55,000.00 | 1.10% | 14,312 |
| Mar 23, 2026 | 54,500.00 | 54,700.00 | 53,700.00 | 54,400.00 | 54,400.00 | -0.18% | 91,015 |
| Mar 20, 2026 | 54,700.00 | 55,400.00 | 54,300.00 | 54,500.00 | 54,500.00 | -0.91% | 70,094 |
| Mar 19, 2026 | 55,200.00 | 55,300.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.18% | 31,758 |
| Mar 18, 2026 | 55,600.00 | 56,000.00 | 55,000.00 | 55,100.00 | 55,100.00 | -1.78% | 51,386 |
| Mar 17, 2026 | 56,500.00 | 56,500.00 | 55,600.00 | 56,100.00 | 56,100.00 | 0.90% | 35,687 |
| Mar 16, 2026 | 55,100.00 | 56,700.00 | 55,100.00 | 55,600.00 | 55,600.00 | 1.09% | 114,962 |
| Mar 13, 2026 | 55,700.00 | 56,700.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.96% | 77,218 |
| Mar 12, 2026 | 56,700.00 | 56,800.00 | 55,400.00 | 56,100.00 | 56,100.00 | -1.06% | 50,909 |
| Mar 11, 2026 | 56,900.00 | 57,000.00 | 56,400.00 | 56,700.00 | 56,700.00 | 0.53% | 267,988 |
| Mar 10, 2026 | 53,700.00 | 57,000.00 | 53,700.00 | 56,400.00 | 56,400.00 | 5.03% | 188,049 |
| Mar 9, 2026 | 52,900.00 | 54,400.00 | 52,900.00 | 53,700.00 | 53,700.00 | -0.37% | 187,056 |
| 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 |