SPM Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	20,500.00	20,500.00	20,200.00	20,300.00	17,347.48	8,400
2021-12-23	20,000.00	21,000.00	20,000.00	20,050.00	17,133.84	31,000
2021-12-22	19,900.00	20,250.00	19,800.00	19,900.00	17,005.66	6,600
2021-12-21	20,300.00	20,400.00	19,700.00	19,750.00	16,877.48	8,500
2021-12-20	20,000.00	20,100.00	19,800.00	20,100.00	17,176.57	13,100
2021-12-17	20,000.00	20,150.00	20,000.00	20,100.00	17,176.57	11,000
2021-12-16	20,000.00	20,650.00	19,500.00	20,000.00	17,091.11	7,500
2021-12-15	20,100.00	20,450.00	20,000.00	20,400.00	17,432.94	9,100
2021-12-14	20,450.00	20,450.00	19,900.00	20,050.00	17,133.84	8,400
2021-12-13	20,300.00	20,850.00	19,500.00	19,900.00	17,005.66	24,000
2021-12-10	21,500.00	21,500.00	20,200.00	20,500.00	17,518.39	5,700
2021-12-09	20,200.00	20,500.00	20,200.00	20,500.00	17,518.39	4,200
2021-12-08	20,300.00	21,300.00	20,200.00	20,500.00	17,518.39	11,100
2021-12-07	20,150.00	20,700.00	20,000.00	20,450.00	17,475.66	24,500
2021-12-06	21,400.00	22,700.00	21,150.00	21,150.00	18,073.85	32,700
2021-12-03	22,700.00	24,000.00	21,800.00	22,700.00	19,398.41	25,500
2021-12-02	26,050.00	26,050.00	22,700.00	22,700.00	19,398.41	74,400
2021-12-01	24,400.00	24,400.00	24,400.00	24,400.00	20,851.16	119,700
2021-11-30	22,850.00	22,850.00	22,850.00	22,850.00	19,526.60	44,700
2021-11-29	20,000.00	21,400.00	20,000.00	21,400.00	18,287.49	43,500
2021-11-26	20,200.00	20,300.00	19,900.00	20,000.00	17,091.11	28,000
2021-11-25	20,350.00	20,700.00	20,000.00	20,300.00	17,347.48	14,600
2021-11-24	20,800.00	20,800.00	20,400.00	20,700.00	17,689.30	12,900
2021-11-23	20,000.00	21,000.00	20,000.00	20,800.00	17,774.76	5,200
2021-11-22	21,400.00	21,400.00	20,300.00	21,000.00	17,945.67	11,400
2021-11-19	21,750.00	21,750.00	20,700.00	21,050.00	17,988.40	25,300
2021-11-18	21,500.00	21,900.00	21,500.00	21,500.00	18,372.95	8,200
2021-11-17	21,900.00	21,900.00	21,000.00	21,500.00	18,372.95	11,400
2021-11-16	21,600.00	22,400.00	21,500.00	21,900.00	18,714.77	59,700
2021-11-15	21,100.00	21,700.00	21,100.00	21,550.00	18,415.68	64,200
2021-11-12	19,700.00	21,200.00	19,700.00	20,800.00	17,774.76	22,900
2021-11-11	21,700.00	21,700.00	20,400.00	20,400.00	17,432.94	59,700
2021-11-10	21,400.00	21,800.00	20,700.00	21,000.00	17,945.67	22,200
2021-11-09	22,400.00	22,400.00	21,600.00	21,600.00	18,458.40	5,500
2021-11-08	22,700.00	22,700.00	20,700.00	21,950.00	18,757.50	15,800
2021-11-05	20,400.00	21,700.00	20,400.00	21,700.00	18,543.86	93,000
2021-11-04	20,400.00	20,450.00	20,000.00	20,300.00	17,347.48	12,000
2021-11-03	20,200.00	21,000.00	20,000.00	20,400.00	17,432.94	27,900
2021-11-02	20,300.00	20,600.00	20,200.00	20,300.00	17,347.48	23,400
2021-11-01	20,600.00	20,600.00	20,000.00	20,300.00	17,347.48	10,300
2021-10-29	20,050.00	20,500.00	20,000.00	20,000.00	17,091.11	19,500
2021-10-28	20,800.00	20,800.00	19,700.00	20,550.00	17,561.12	31,900
2021-10-27	21,500.00	21,500.00	20,000.00	20,800.00	17,774.76	29,900
2021-10-26	22,400.00	22,400.00	20,700.00	21,500.00	18,372.95	37,800
2021-10-25	20,950.00	20,950.00	20,850.00	20,950.00	17,902.94	46,200
2021-10-22	18,700.00	19,600.00	18,600.00	19,600.00	16,749.29	62,500
2021-10-21	18,200.00	18,400.00	17,800.00	18,350.00	15,681.10	8,400

← NewerPage 15 of 15 · 887 trading days

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.