SPM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 14,150.00 | 15,600.00 | 14,050.00 | 15,600.00 | 13,703.45 | 2,500 |
| 2022-10-25 | 15,600.00 | 15,650.00 | 14,700.00 | 14,700.00 | 12,912.86 | 16,300 |
| 2022-10-24 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 13,747.37 | 100 |
| 2022-10-21 | 14,800.00 | 15,800.00 | 14,800.00 | 15,800.00 | 13,879.13 | 200 |
| 2022-10-18 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 13,835.21 | 200 |
| 2022-10-14 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 13,264.23 | 1,000 |
| 2022-10-12 | 15,350.00 | 15,950.00 | 15,300.00 | 15,950.00 | 14,010.89 | 800 |
| 2022-10-11 | 15,650.00 | 16,400.00 | 15,600.00 | 16,400.00 | 14,406.19 | 3,400 |
| 2022-10-10 | 15,600.00 | 16,650.00 | 15,600.00 | 16,650.00 | 14,625.79 | 1,700 |
| 2022-10-06 | 16,500.00 | 16,750.00 | 15,900.00 | 16,750.00 | 14,713.64 | 3,300 |
| 2022-10-05 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 14,933.24 | 11,900 |
| 2022-10-04 | 16,900.00 | 16,900.00 | 15,800.00 | 16,750.00 | 14,713.64 | 3,300 |
| 2022-10-03 | 15,800.00 | 16,900.00 | 15,800.00 | 16,900.00 | 14,845.40 | 700 |
| 2022-09-29 | 16,100.00 | 16,150.00 | 16,100.00 | 16,150.00 | 14,186.58 | 1,100 |
| 2022-09-28 | 16,300.00 | 16,300.00 | 15,100.00 | 15,100.00 | 13,264.23 | 32,000 |
| 2022-09-26 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,615.60 | 100 |
| 2022-09-23 | 17,000.00 | 17,000.00 | 16,050.00 | 16,050.00 | 14,098.74 | 300 |
| 2022-09-22 | 16,950.00 | 16,950.00 | 16,750.00 | 16,750.00 | 14,713.64 | 5,300 |
| 2022-09-21 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 14,713.64 | 300 |
| 2022-09-20 | 16,350.00 | 16,350.00 | 15,600.00 | 16,200.00 | 14,230.50 | 2,300 |
| 2022-09-19 | 16,100.00 | 16,100.00 | 15,400.00 | 15,400.00 | 13,527.76 | 5,900 |
| 2022-09-15 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,494.03 | 1,600 |
| 2022-09-14 | 16,500.00 | 17,300.00 | 16,500.00 | 17,300.00 | 15,196.77 | 500 |
| 2022-09-13 | 16,800.00 | 16,800.00 | 16,500.00 | 16,500.00 | 14,494.03 | 4,300 |
| 2022-09-12 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 14,889.32 | 200 |
| 2022-09-09 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,933.24 | 1,700 |
| 2022-09-08 | 16,650.00 | 17,900.00 | 16,650.00 | 17,900.00 | 15,723.83 | 1,400 |
| 2022-09-07 | 16,850.00 | 16,850.00 | 16,800.00 | 16,800.00 | 14,757.56 | 2,000 |
| 2022-09-06 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,811.67 | 1,300 |
| 2022-09-05 | 17,700.00 | 17,750.00 | 17,700.00 | 17,750.00 | 15,592.06 | 1,400 |
| 2022-08-31 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 15,548.14 | 100 |
| 2022-08-30 | 17,350.00 | 17,400.00 | 17,350.00 | 17,350.00 | 15,240.69 | 9,800 |
| 2022-08-25 | 16,800.00 | 17,700.00 | 16,200.00 | 17,700.00 | 15,548.14 | 3,100 |
| 2022-08-23 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,196.77 | 10,200 |
| 2022-08-22 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,196.77 | 10,000 |
| 2022-08-19 | 17,250.00 | 17,750.00 | 17,250.00 | 17,750.00 | 15,592.06 | 19,700 |
| 2022-08-18 | 17,250.00 | 17,400.00 | 17,250.00 | 17,250.00 | 15,152.85 | 3,000 |
| 2022-08-17 | 17,100.00 | 17,300.00 | 16,900.00 | 17,300.00 | 15,196.77 | 1,600 |
| 2022-08-16 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,196.77 | 400 |
| 2022-08-15 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 15,284.61 | 300 |
| 2022-08-12 | 17,400.00 | 17,450.00 | 17,400.00 | 17,400.00 | 15,284.61 | 500 |
| 2022-08-11 | 16,700.00 | 17,600.00 | 16,600.00 | 17,600.00 | 15,460.30 | 3,400 |
| 2022-08-10 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 15,635.98 | 400 |
| 2022-08-09 | 18,450.00 | 18,450.00 | 17,000.00 | 17,900.00 | 15,723.83 | 1,100 |
| 2022-08-08 | 18,300.00 | 18,300.00 | 16,800.00 | 18,050.00 | 15,855.59 | 14,000 |
| 2022-08-05 | 17,100.00 | 18,200.00 | 17,100.00 | 18,000.00 | 15,811.67 | 18,500 |
| 2022-08-04 | 16,800.00 | 17,950.00 | 16,800.00 | 17,950.00 | 15,767.75 | 1,200 |
| 2022-08-03 | 17,500.00 | 17,500.00 | 17,300.00 | 17,400.00 | 15,284.61 | 12,100 |
| 2022-08-02 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 16,294.80 | 100 |
| 2022-08-01 | 17,700.00 | 17,700.00 | 17,400.00 | 17,400.00 | 15,284.61 | 1,600 |
| 2022-07-28 | 17,350.00 | 17,700.00 | 17,000.00 | 17,700.00 | 15,548.14 | 1,600 |
| 2022-07-27 | 17,500.00 | 17,500.00 | 17,300.00 | 17,300.00 | 15,196.77 | 1,900 |
| 2022-07-26 | 17,500.00 | 18,500.00 | 17,500.00 | 18,500.00 | 16,250.88 | 1,000 |
| 2022-07-25 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 16,250.88 | 100 |
| 2022-07-22 | 18,000.00 | 18,600.00 | 18,000.00 | 18,600.00 | 16,338.72 | 200 |
| 2022-07-21 | 18,650.00 | 18,700.00 | 18,650.00 | 18,700.00 | 16,426.57 | 300 |
| 2022-07-20 | 17,550.00 | 18,700.00 | 17,550.00 | 18,700.00 | 16,426.57 | 1,300 |
| 2022-07-19 | 17,500.00 | 17,500.00 | 17,300.00 | 17,500.00 | 15,372.45 | 41,200 |
| 2022-07-18 | 17,550.00 | 18,450.00 | 17,500.00 | 18,400.00 | 15,723.83 | 7,100 |
| 2022-07-15 | 18,000.00 | 18,000.00 | 17,500.00 | 17,500.00 | 14,954.72 | 1,100 |
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.