SPM Corporation (HOSE:SPM)
Vietnam · Delayed Price · Currency is VND 9,900.00
-300.00 (-2.94%)
At close: Jan 19, 2026
SPM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9,900.00 | 10,250.00 | 9,900.00 | 10,250.00 | 10,250.00 | 3.54% | 2,805 |
| Jan 19, 2026 | 10,200.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.94% | 973 |
| Jan 16, 2026 | 9,900.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 3.03% | 7,401 |
| Jan 15, 2026 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 701 |
| Jan 12, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3.02% | 100 |
| Jan 9, 2026 | 9,700.00 | 10,400.00 | 9,610.00 | 9,610.00 | 9,610.00 | -2.93% | 3,509 |
| Jan 8, 2026 | 9,550.00 | 9,900.00 | 9,550.00 | 9,900.00 | 9,900.00 | -1.00% | 700 |
| Jan 7, 2026 | 10,050.00 | 10,050.00 | 9,800.00 | 10,000.00 | 10,000.00 | 5.26% | 2,401 |
| Jan 6, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 402 |
| Jan 5, 2026 | 9,600.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -5.94% | 5,002 |
| Dec 31, 2025 | 9,800.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 3.06% | 2,500 |
| Dec 30, 2025 | 10,150.00 | 10,150.00 | 9,800.00 | 9,800.00 | 9,800.00 | -4.39% | 4,401 |
| Dec 26, 2025 | 9,890.00 | 10,250.00 | 9,800.00 | 10,250.00 | 10,250.00 | 4.59% | 500 |
| Dec 23, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 2,200 |
| Dec 22, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 1,313 |
| Dec 19, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 1,000 |
| Dec 18, 2025 | 9,710.00 | 10,000.00 | 9,710.00 | 10,000.00 | 10,000.00 | - | 6,400 |
| Dec 17, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.76% | 1,500 |
| Dec 10, 2025 | 10,250.00 | 10,500.00 | 9,900.00 | 10,500.00 | 10,500.00 | 2.94% | 4,600 |
| Dec 9, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -4.23% | 400 |
| Dec 5, 2025 | 10,950.00 | 10,950.00 | 10,650.00 | 10,650.00 | 10,650.00 | 3.40% | 200 |
| Dec 4, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 1,012 |
| Dec 3, 2025 | 10,650.00 | 10,650.00 | 10,300.00 | 10,300.00 | 10,300.00 | -10.43% | 601 |
| Nov 28, 2025 | 10,300.00 | 11,500.00 | 10,300.00 | 11,500.00 | 11,000.00 | 5.50% | 728 |
| Nov 27, 2025 | 10,600.00 | 11,250.00 | 10,600.00 | 10,900.00 | 10,426.09 | 2.83% | 1,305 |
| Nov 26, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,139.13 | - | 102 |
| Nov 25, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,139.13 | - | 5,722 |
| Nov 24, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,139.13 | - | 1,001 |
| Nov 21, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,139.13 | - | 101 |
| Nov 20, 2025 | 10,600.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,139.13 | -0.93% | 1,300 |
| Nov 19, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,234.78 | 0.94% | 1,601 |
| Nov 18, 2025 | 10,550.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,139.13 | 0.47% | 306 |
| Nov 17, 2025 | 10,700.00 | 11,150.00 | 10,550.00 | 10,550.00 | 10,091.30 | -2.31% | 2,618 |
| Nov 14, 2025 | 10,350.00 | 11,250.00 | 10,350.00 | 10,800.00 | 10,330.43 | 1.41% | 1,901 |
| Nov 12, 2025 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,186.96 | - | 117 |
| Nov 11, 2025 | 10,750.00 | 10,750.00 | 10,650.00 | 10,650.00 | 10,186.96 | 1.43% | 1,000 |
| Nov 10, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,043.48 | 1.94% | 300 |
| Nov 6, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 9,852.17 | -4.19% | 1,010 |
| Nov 5, 2025 | 11,400.00 | 11,400.00 | 10,750.00 | 10,750.00 | 10,282.61 | 0.47% | 5,217 |
| Nov 3, 2025 | 10,250.00 | 10,700.00 | 10,250.00 | 10,700.00 | 10,234.78 | 0.94% | 1,302 |
| Oct 31, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,139.13 | -3.20% | 1,000 |
| Oct 30, 2025 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,473.91 | 0.46% | 101 |
| Oct 29, 2025 | 11,100.00 | 11,100.00 | 10,550.00 | 10,900.00 | 10,426.09 | 3.81% | 1,600 |
| Oct 28, 2025 | 11,000.00 | 11,000.00 | 10,400.00 | 10,500.00 | 10,043.48 | 1.94% | 300 |
| Oct 27, 2025 | 10,750.00 | 10,750.00 | 10,300.00 | 10,300.00 | 9,852.17 | 0.98% | 1,100 |
| Oct 24, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,756.52 | - | 3,600 |
| Oct 23, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,756.52 | - | 104 |
| Oct 22, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,756.52 | -2.86% | 2,050 |
| Oct 21, 2025 | 10,000.00 | 10,500.00 | 9,810.00 | 10,500.00 | 10,043.48 | - | 1,114 |
| Oct 20, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,043.48 | - | 200 |