Imexpharm Corporation (HOSE:IMP)
Vietnam · Delayed Price · Currency is VND 53,100
-900 (-1.67%)
At close: Sep 18, 2025
Imexpharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 51,900.00 | 52,000.00 | 51,700.00 | 51,800.00 | 51,800.00 | -0.19% | 131,264 |
| Jul 15, 2025 | 52,300.00 | 52,300.00 | 51,500.00 | 51,900.00 | 51,900.00 | 0.19% | 250,267 |
| Jul 14, 2025 | 52,000.00 | 52,400.00 | 51,700.00 | 51,800.00 | 51,800.00 | -0.19% | 97,190 |
| Jul 11, 2025 | 52,800.00 | 52,800.00 | 51,800.00 | 51,900.00 | 51,900.00 | -1.52% | 145,512 |
| Jul 10, 2025 | 53,000.00 | 53,800.00 | 52,300.00 | 52,700.00 | 52,700.00 | 0.19% | 72,554 |
| Jul 9, 2025 | 51,900.00 | 53,800.00 | 51,900.00 | 52,600.00 | 52,600.00 | 0.77% | 253,452 |