SPM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 17,550.00 | 17,550.00 | 17,500.00 | 17,500.00 | 14,954.72 | 2,600 |
| 2022-07-13 | 17,000.00 | 17,800.00 | 17,000.00 | 17,700.00 | 15,125.64 | 2,300 |
| 2022-07-12 | 17,750.00 | 17,900.00 | 17,750.00 | 17,850.00 | 15,253.82 | 3,300 |
| 2022-07-08 | 17,100.00 | 17,950.00 | 16,350.00 | 17,950.00 | 15,339.28 | 3,300 |
| 2022-07-07 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 14,570.17 | 100 |
| 2022-07-06 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,382.00 | 100 |
| 2022-07-04 | 18,300.00 | 19,100.00 | 17,850.00 | 19,100.00 | 16,322.01 | 1,000 |
| 2022-07-01 | 16,850.00 | 19,150.00 | 16,850.00 | 19,150.00 | 16,364.74 | 3,800 |
| 2022-06-28 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,382.00 | 2,500 |
| 2022-06-27 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,382.00 | 1,200 |
| 2022-06-24 | 18,100.00 | 18,100.00 | 17,950.00 | 17,950.00 | 15,339.28 | 500 |
| 2022-06-23 | 16,250.00 | 18,000.00 | 16,250.00 | 18,000.00 | 15,382.00 | 3,600 |
| 2022-06-22 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 14,826.54 | 6,600 |
| 2022-06-21 | 17,500.00 | 19,000.00 | 17,500.00 | 18,500.00 | 15,809.28 | 11,200 |
| 2022-06-20 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 15,809.28 | 1,400 |
| 2022-06-17 | 19,000.00 | 19,800.00 | 19,000.00 | 19,800.00 | 16,920.20 | 3,700 |
| 2022-06-16 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 17,005.66 | 200 |
| 2022-06-15 | 18,650.00 | 19,900.00 | 17,600.00 | 19,900.00 | 17,005.66 | 7,700 |
| 2022-06-14 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 15,937.46 | 1,100 |
| 2022-06-13 | 19,950.00 | 20,000.00 | 19,950.00 | 19,950.00 | 17,048.39 | 3,900 |
| 2022-06-10 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 17,091.11 | 2,500 |
| 2022-06-07 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 17,091.11 | 100 |
| 2022-06-06 | 20,000.00 | 20,000.00 | 19,600.00 | 19,600.00 | 16,749.29 | 1,900 |
| 2022-06-01 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 17,774.76 | 100 |
| 2022-05-30 | 19,800.00 | 20,200.00 | 19,800.00 | 20,200.00 | 17,262.03 | 200 |
| 2022-05-26 | 20,000.00 | 20,000.00 | 19,300.00 | 19,300.00 | 16,492.93 | 1,800 |
| 2022-05-24 | 20,700.00 | 20,700.00 | 20,000.00 | 20,000.00 | 17,091.11 | 600 |
| 2022-05-23 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 17,432.94 | 4,300 |
| 2022-05-20 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 16,920.20 | 100 |
| 2022-05-18 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 16,920.20 | 1,000 |
| 2022-05-17 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 17,091.11 | 2,800 |
| 2022-05-16 | 20,200.00 | 20,200.00 | 19,500.00 | 19,500.00 | 16,663.84 | 5,600 |
| 2022-05-13 | 20,750.00 | 20,750.00 | 19,800.00 | 20,200.00 | 17,262.03 | 4,200 |
| 2022-05-12 | 20,500.00 | 20,800.00 | 20,500.00 | 20,800.00 | 17,774.76 | 2,500 |
| 2022-05-11 | 20,600.00 | 20,700.00 | 20,000.00 | 20,700.00 | 17,689.30 | 4,800 |
| 2022-05-10 | 19,400.00 | 19,400.00 | 18,650.00 | 19,400.00 | 16,578.38 | 12,800 |
| 2022-05-09 | 19,650.00 | 19,650.00 | 18,700.00 | 19,600.00 | 16,749.29 | 6,100 |
| 2022-05-06 | 18,600.00 | 19,900.00 | 18,600.00 | 19,900.00 | 17,005.66 | 3,800 |
| 2022-05-05 | 19,500.00 | 19,800.00 | 19,500.00 | 19,500.00 | 16,663.84 | 3,300 |
| 2022-05-04 | 20,000.00 | 20,000.00 | 19,500.00 | 19,500.00 | 16,663.84 | 6,800 |
| 2022-04-29 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 17,091.11 | 1,500 |
| 2022-04-28 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 17,091.11 | 4,300 |
| 2022-04-27 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 17,091.11 | 1,000 |
| 2022-04-25 | 20,000.00 | 20,000.00 | 18,600.00 | 20,000.00 | 17,091.11 | 7,200 |
| 2022-04-22 | 20,000.00 | 20,000.00 | 18,600.00 | 20,000.00 | 17,091.11 | 2,000 |
| 2022-04-21 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 17,048.39 | 100 |
| 2022-04-20 | 20,000.00 | 20,000.00 | 19,000.00 | 19,000.00 | 16,236.56 | 5,900 |
| 2022-04-19 | 21,100.00 | 21,100.00 | 20,000.00 | 20,000.00 | 17,091.11 | 3,500 |
| 2022-04-18 | 21,000.00 | 21,100.00 | 20,000.00 | 21,100.00 | 18,031.13 | 13,600 |
| 2022-04-15 | 21,000.00 | 21,300.00 | 21,000.00 | 21,000.00 | 17,945.67 | 5,500 |
| 2022-04-14 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 17,945.67 | 4,500 |
| 2022-04-13 | 21,000.00 | 22,000.00 | 20,900.00 | 22,000.00 | 18,800.23 | 9,200 |
| 2022-04-12 | 21,100.00 | 21,100.00 | 21,000.00 | 21,000.00 | 17,945.67 | 7,600 |
| 2022-04-08 | 21,000.00 | 22,050.00 | 20,900.00 | 22,050.00 | 18,842.95 | 34,700 |
| 2022-04-07 | 22,000.00 | 22,000.00 | 20,900.00 | 20,900.00 | 17,860.21 | 9,100 |
| 2022-04-06 | 21,000.00 | 21,900.00 | 21,000.00 | 21,900.00 | 18,714.77 | 3,500 |
| 2022-04-05 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 17,860.21 | 5,000 |
| 2022-04-04 | 21,000.00 | 21,000.00 | 20,900.00 | 21,000.00 | 17,945.67 | 11,200 |
| 2022-04-01 | 20,900.00 | 20,900.00 | 20,500.00 | 20,800.00 | 17,774.76 | 4,700 |
| 2022-03-31 | 21,200.00 | 21,200.00 | 20,800.00 | 20,800.00 | 17,774.76 | 6,000 |
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.