Imexpharm Corporation (HOSE:IMP)
Vietnam · Delayed Price · Currency is VND 46,650
-250 (-0.53%)
At close: May 22, 2026
Imexpharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 46,200.00 | 46,850.00 | 46,000.00 | 46,650.00 | 46,650.00 | -0.53% | 6,790 |
| May 21, 2026 | 46,900.00 | 46,950.00 | 46,500.00 | 46,900.00 | 46,900.00 | 0.21% | 6,610 |
| May 20, 2026 | 47,000.00 | 47,300.00 | 46,200.00 | 46,800.00 | 46,800.00 | -0.43% | 11,076 |
| May 19, 2026 | 46,100.00 | 47,000.00 | 46,100.00 | 47,000.00 | 47,000.00 | 1.62% | 12,829 |
| May 18, 2026 | 47,050.00 | 47,050.00 | 46,000.00 | 46,250.00 | 46,250.00 | -1.70% | 54,661 |
| May 15, 2026 | 47,750.00 | 47,750.00 | 47,000.00 | 47,050.00 | 47,050.00 | -1.47% | 13,452 |
| May 14, 2026 | 47,850.00 | 48,800.00 | 47,750.00 | 47,750.00 | 47,750.00 | 0.10% | 27,276 |
| May 13, 2026 | 47,000.00 | 49,850.00 | 47,000.00 | 47,700.00 | 47,700.00 | 1.81% | 72,305 |
| May 12, 2026 | 46,850.00 | 46,850.00 | 46,400.00 | 46,850.00 | 46,850.00 | - | 24,505 |
| May 11, 2026 | 47,800.00 | 48,000.00 | 46,800.00 | 46,850.00 | 46,850.00 | -2.60% | 48,882 |
| May 8, 2026 | 47,800.00 | 48,450.00 | 47,750.00 | 48,100.00 | 48,100.00 | 1.05% | 3,978 |
| May 7, 2026 | 49,200.00 | 49,200.00 | 47,600.00 | 47,600.00 | 47,600.00 | -3.25% | 31,641 |
| May 6, 2026 | 49,350.00 | 49,350.00 | 49,200.00 | 49,200.00 | 49,200.00 | -1.40% | 6,931 |
| May 5, 2026 | 48,350.00 | 49,900.00 | 48,350.00 | 49,900.00 | 49,900.00 | - | 6,872 |
| May 4, 2026 | 50,800.00 | 50,800.00 | 48,800.00 | 49,900.00 | 49,900.00 | -1.77% | 16,794 |
| Apr 29, 2026 | 47,000.00 | 50,800.00 | 46,600.00 | 50,800.00 | 50,800.00 | 6.95% | 31,355 |
| Apr 28, 2026 | 47,000.00 | 47,950.00 | 47,000.00 | 47,500.00 | 47,500.00 | -1.76% | 18,623 |
| 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 |