SPM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 21,600.00 | 21,600.00 | 20,700.00 | 21,050.00 | 17,988.40 | 12,700 |
| 2022-03-29 | 21,200.00 | 21,950.00 | 21,200.00 | 21,600.00 | 18,458.40 | 5,800 |
| 2022-03-28 | 21,700.00 | 21,700.00 | 21,000.00 | 21,600.00 | 18,458.40 | 13,600 |
| 2022-03-25 | 21,700.00 | 22,000.00 | 21,700.00 | 21,700.00 | 18,543.86 | 24,800 |
| 2022-03-24 | 21,750.00 | 21,750.00 | 21,600.00 | 21,700.00 | 18,543.86 | 4,600 |
| 2022-03-23 | 21,700.00 | 21,900.00 | 21,700.00 | 21,700.00 | 18,543.86 | 7,100 |
| 2022-03-22 | 21,800.00 | 22,900.00 | 21,700.00 | 21,700.00 | 18,543.86 | 6,100 |
| 2022-03-21 | 21,600.00 | 21,850.00 | 21,600.00 | 21,700.00 | 18,543.86 | 4,300 |
| 2022-03-18 | 23,250.00 | 23,300.00 | 21,350.00 | 21,700.00 | 18,543.86 | 14,800 |
| 2022-03-17 | 21,700.00 | 22,050.00 | 21,050.00 | 22,000.00 | 18,800.23 | 17,100 |
| 2022-03-16 | 21,950.00 | 23,500.00 | 21,650.00 | 21,750.00 | 18,586.59 | 10,700 |
| 2022-03-15 | 23,500.00 | 23,900.00 | 22,500.00 | 22,700.00 | 19,398.41 | 10,000 |
| 2022-03-14 | 24,500.00 | 24,500.00 | 22,000.00 | 22,700.00 | 19,398.41 | 69,900 |
| 2022-03-11 | 21,800.00 | 23,400.00 | 21,800.00 | 23,400.00 | 19,996.60 | 102,600 |
| 2022-03-10 | 21,100.00 | 22,000.00 | 21,000.00 | 21,900.00 | 18,714.77 | 17,700 |
| 2022-03-09 | 20,650.00 | 21,000.00 | 20,600.00 | 21,000.00 | 17,945.67 | 7,800 |
| 2022-03-08 | 20,600.00 | 22,000.00 | 20,500.00 | 21,000.00 | 17,945.67 | 13,500 |
| 2022-03-07 | 20,500.00 | 21,000.00 | 20,050.00 | 20,600.00 | 17,603.85 | 24,500 |
| 2022-03-04 | 22,000.00 | 22,000.00 | 20,500.00 | 21,300.00 | 18,202.04 | 27,900 |
| 2022-03-03 | 23,900.00 | 23,900.00 | 21,500.00 | 22,000.00 | 18,800.23 | 35,700 |
| 2022-03-02 | 21,900.00 | 22,350.00 | 21,400.00 | 22,350.00 | 19,099.32 | 52,500 |
| 2022-03-01 | 19,550.00 | 20,900.00 | 19,550.00 | 20,900.00 | 17,860.21 | 43,800 |
| 2022-02-28 | 19,500.00 | 19,800.00 | 19,500.00 | 19,550.00 | 16,706.56 | 8,500 |
| 2022-02-25 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 16,663.84 | 5,900 |
| 2022-02-24 | 19,900.00 | 20,000.00 | 19,200.00 | 19,200.00 | 16,407.47 | 6,100 |
| 2022-02-23 | 19,300.00 | 20,000.00 | 18,250.00 | 19,800.00 | 16,920.20 | 5,900 |
| 2022-02-22 | 20,100.00 | 20,100.00 | 19,200.00 | 19,500.00 | 16,663.84 | 3,300 |
| 2022-02-21 | 20,100.00 | 20,100.00 | 20,000.00 | 20,100.00 | 17,176.57 | 5,800 |
| 2022-02-18 | 19,900.00 | 20,100.00 | 19,850.00 | 20,100.00 | 17,176.57 | 14,500 |
| 2022-02-17 | 19,900.00 | 20,000.00 | 19,500.00 | 19,900.00 | 17,005.66 | 4,700 |
| 2022-02-16 | 19,100.00 | 19,900.00 | 19,000.00 | 19,900.00 | 17,005.66 | 5,000 |
| 2022-02-14 | 19,500.00 | 20,000.00 | 18,900.00 | 20,000.00 | 17,091.11 | 4,300 |
| 2022-02-11 | 19,000.00 | 20,400.00 | 19,000.00 | 20,300.00 | 17,347.48 | 13,600 |
| 2022-02-10 | 19,200.00 | 19,800.00 | 19,100.00 | 19,800.00 | 16,920.20 | 1,000 |
| 2022-02-09 | 20,000.00 | 20,000.00 | 19,400.00 | 19,400.00 | 16,578.38 | 800 |
| 2022-02-07 | 20,250.00 | 20,250.00 | 20,000.00 | 20,000.00 | 17,091.11 | 500 |
| 2022-01-28 | 19,350.00 | 19,550.00 | 19,000.00 | 19,000.00 | 16,236.56 | 5,300 |
| 2022-01-27 | 19,500.00 | 19,500.00 | 19,250.00 | 19,500.00 | 16,663.84 | 400 |
| 2022-01-26 | 19,000.00 | 19,600.00 | 19,000.00 | 19,600.00 | 16,749.29 | 2,000 |
| 2022-01-25 | 17,750.00 | 19,200.00 | 17,750.00 | 19,200.00 | 16,407.47 | 1,900 |
| 2022-01-24 | 20,000.00 | 20,000.00 | 19,000.00 | 19,000.00 | 16,236.56 | 4,400 |
| 2022-01-21 | 18,700.00 | 20,000.00 | 18,500.00 | 20,000.00 | 17,091.11 | 3,800 |
| 2022-01-20 | 17,700.00 | 18,700.00 | 17,500.00 | 18,700.00 | 15,980.19 | 9,000 |
| 2022-01-19 | 17,700.00 | 18,000.00 | 17,700.00 | 17,700.00 | 15,125.64 | 7,100 |
| 2022-01-18 | 19,000.00 | 19,000.00 | 17,700.00 | 17,700.00 | 15,125.64 | 12,100 |
| 2022-01-17 | 19,200.00 | 19,200.00 | 19,000.00 | 19,000.00 | 16,236.56 | 2,200 |
| 2022-01-14 | 19,600.00 | 19,600.00 | 19,000.00 | 19,600.00 | 16,749.29 | 1,800 |
| 2022-01-13 | 19,600.00 | 19,800.00 | 19,600.00 | 19,600.00 | 16,749.29 | 8,700 |
| 2022-01-12 | 19,500.00 | 19,900.00 | 19,250.00 | 19,900.00 | 17,005.66 | 1,700 |
| 2022-01-11 | 20,000.00 | 20,000.00 | 19,600.00 | 19,700.00 | 16,834.75 | 4,600 |
| 2022-01-10 | 19,500.00 | 20,100.00 | 19,450.00 | 20,050.00 | 17,133.84 | 18,100 |
| 2022-01-07 | 20,050.00 | 20,050.00 | 19,500.00 | 19,900.00 | 17,005.66 | 9,200 |
| 2022-01-06 | 20,000.00 | 20,050.00 | 19,500.00 | 20,050.00 | 17,133.84 | 17,100 |
| 2022-01-05 | 20,200.00 | 20,200.00 | 19,800.00 | 20,000.00 | 17,091.11 | 57,800 |
| 2022-01-04 | 20,100.00 | 20,600.00 | 20,000.00 | 20,400.00 | 17,432.94 | 7,800 |
| 2021-12-31 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 17,603.85 | 7,800 |
| 2021-12-30 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 17,603.85 | 8,500 |
| 2021-12-29 | 20,700.00 | 20,700.00 | 19,800.00 | 20,600.00 | 17,603.85 | 11,100 |
| 2021-12-28 | 20,500.00 | 21,000.00 | 20,000.00 | 20,700.00 | 17,689.30 | 24,900 |
| 2021-12-27 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 17,518.39 | 5,000 |
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.