SPM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 11,321.49 | 100 |
| 2023-03-13 | 12,150.00 | 12,450.00 | 12,150.00 | 12,450.00 | 11,321.49 | 600 |
| 2023-03-10 | 13,300.00 | 13,300.00 | 13,050.00 | 13,050.00 | 11,867.10 | 1,400 |
| 2023-03-09 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,094.44 | 300 |
| 2023-03-07 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,276.31 | 600 |
| 2023-03-03 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 12,230.84 | 1,100 |
| 2023-03-02 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 11,867.10 | 1,200 |
| 2023-03-01 | 13,350.00 | 13,350.00 | 13,050.00 | 13,100.00 | 11,912.57 | 1,500 |
| 2023-02-28 | 13,200.00 | 13,250.00 | 13,200.00 | 13,250.00 | 12,048.97 | 2,200 |
| 2023-02-27 | 13,500.00 | 14,750.00 | 13,000.00 | 13,050.00 | 11,867.10 | 11,200 |
| 2023-02-24 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 12,685.52 | 300 |
| 2023-02-22 | 13,350.00 | 15,300.00 | 13,350.00 | 15,000.00 | 13,640.35 | 23,100 |
| 2023-02-16 | 13,450.00 | 14,350.00 | 13,450.00 | 14,350.00 | 13,049.27 | 1,400 |
| 2023-02-14 | 13,600.00 | 14,400.00 | 13,600.00 | 14,400.00 | 13,094.73 | 300 |
| 2023-02-13 | 13,700.00 | 14,550.00 | 13,700.00 | 14,550.00 | 13,231.14 | 1,100 |
| 2023-02-09 | 13,650.00 | 13,800.00 | 13,600.00 | 13,800.00 | 12,549.12 | 18,700 |
| 2023-02-08 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,549.12 | 1,800 |
| 2023-02-07 | 13,150.00 | 13,800.00 | 13,150.00 | 13,800.00 | 12,549.12 | 1,800 |
| 2023-02-03 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,730.99 | 100 |
| 2023-02-01 | 14,650.00 | 14,700.00 | 14,050.00 | 14,050.00 | 12,776.46 | 300 |
| 2023-01-30 | 13,750.00 | 15,000.00 | 13,750.00 | 15,000.00 | 13,640.35 | 1,100 |
| 2023-01-27 | 13,600.00 | 14,300.00 | 13,600.00 | 14,300.00 | 13,003.80 | 3,200 |
| 2023-01-19 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 13,231.14 | 100 |
| 2023-01-17 | 13,900.00 | 14,000.00 | 13,000.00 | 14,000.00 | 12,730.99 | 300 |
| 2023-01-13 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,640.06 | 100 |
| 2023-01-12 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 11,912.57 | 100 |
| 2023-01-11 | 14,800.00 | 14,800.00 | 13,950.00 | 13,950.00 | 12,685.52 | 200 |
| 2023-01-09 | 13,050.00 | 14,900.00 | 13,050.00 | 14,900.00 | 13,549.41 | 200 |
| 2023-01-04 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,730.99 | 500 |
| 2022-12-30 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,730.99 | 100 |
| 2022-12-29 | 14,000.00 | 14,000.00 | 13,100.00 | 14,000.00 | 12,730.99 | 5,400 |
| 2022-12-23 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 12,730.99 | 300 |
| 2022-12-19 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,367.54 | 100 |
| 2022-12-16 | 14,650.00 | 14,700.00 | 14,650.00 | 14,700.00 | 13,367.54 | 1,200 |
| 2022-12-13 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 13,458.48 | 200 |
| 2022-12-08 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 13,458.48 | 300 |
| 2022-12-06 | 14,550.00 | 14,700.00 | 14,500.00 | 14,700.00 | 12,912.86 | 900 |
| 2022-12-05 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 13,396.00 | 200 |
| 2022-12-01 | 14,550.00 | 15,350.00 | 14,500.00 | 15,350.00 | 13,483.84 | 1,500 |
| 2022-11-29 | 14,450.00 | 14,500.00 | 14,400.00 | 14,500.00 | 12,737.18 | 1,900 |
| 2022-11-25 | 14,000.00 | 14,600.00 | 14,000.00 | 14,600.00 | 12,825.02 | 1,300 |
| 2022-11-23 | 14,000.00 | 14,850.00 | 14,000.00 | 14,850.00 | 13,044.63 | 300 |
| 2022-11-22 | 13,500.00 | 14,300.00 | 13,500.00 | 14,300.00 | 12,561.49 | 800 |
| 2022-11-21 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 12,166.20 | 100 |
| 2022-11-18 | 13,100.00 | 13,950.00 | 13,000.00 | 13,950.00 | 12,254.04 | 600 |
| 2022-11-17 | 13,400.00 | 13,950.00 | 13,400.00 | 13,950.00 | 12,254.04 | 300 |
| 2022-11-16 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 11,770.91 | 100 |
| 2022-11-15 | 12,800.00 | 13,500.00 | 12,750.00 | 13,500.00 | 11,858.75 | 300 |
| 2022-11-14 | 13,900.00 | 13,900.00 | 13,050.00 | 13,700.00 | 12,034.44 | 800 |
| 2022-11-11 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,210.12 | 100 |
| 2022-11-10 | 14,000.00 | 14,000.00 | 13,950.00 | 13,950.00 | 12,254.04 | 1,000 |
| 2022-11-09 | 14,700.00 | 14,700.00 | 14,000.00 | 14,000.00 | 12,297.96 | 300 |
| 2022-11-08 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 12,912.86 | 100 |
| 2022-11-07 | 14,050.00 | 14,750.00 | 14,050.00 | 14,750.00 | 12,956.78 | 400 |
| 2022-11-04 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 13,220.31 | 100 |
| 2022-11-02 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 13,352.07 | 100 |
| 2022-11-01 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 13,439.92 | 100 |
| 2022-10-31 | 14,650.00 | 15,000.00 | 14,400.00 | 15,000.00 | 13,176.39 | 2,100 |
| 2022-10-28 | 14,600.00 | 15,400.00 | 14,600.00 | 15,400.00 | 13,527.76 | 3,600 |
| 2022-10-27 | 15,500.00 | 15,500.00 | 14,600.00 | 15,400.00 | 13,527.76 | 400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-02 | 500.0000 VND |
| 2024-12-06 | 500.0000 VND |
| 2022-12-07 | 500.0000 VND |
| 2022-07-19 | 500.0000 VND |
| 2019-01-14 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.