SPM Corporation (HOSE:SPM)
Vietnam · Delayed Price · Currency is VND 10,950
+50 (0.46%)
At close: Oct 30, 2025
SPM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.20% | 1,000 |
| Oct 30, 2025 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.46% | 101 |
| Oct 29, 2025 | 11,100.00 | 11,100.00 | 10,550.00 | 10,900.00 | 10,900.00 | 3.81% | 1,600 |
| Oct 28, 2025 | 11,000.00 | 11,000.00 | 10,400.00 | 10,500.00 | 10,500.00 | 1.94% | 300 |
| Oct 27, 2025 | 10,750.00 | 10,750.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.98% | 1,100 |
| Oct 24, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 3,600 |
| Oct 23, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 104 |
| Oct 22, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.86% | 2,050 |
| Oct 21, 2025 | 10,000.00 | 10,500.00 | 9,810.00 | 10,500.00 | 10,500.00 | - | 1,114 |
| Oct 20, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 200 |
| Oct 17, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.23% | 3,100 |
| Oct 16, 2025 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 3.83% | 100 |
| Oct 14, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | -4.13% | 102 |
| Oct 10, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1.87% | 100 |
| Oct 9, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1.42% | 900 |
| Oct 8, 2025 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | -3.65% | 1,002 |
| Oct 6, 2025 | 10,700.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,950.00 | 1.39% | 2,101 |
| Oct 3, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 100 |
| Oct 2, 2025 | 10,850.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 3,200 |
| Oct 1, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.35% | 1,000 |
| Sep 29, 2025 | 11,150.00 | 11,150.00 | 11,100.00 | 11,150.00 | 11,150.00 | 4.21% | 702 |
| Sep 26, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -3.60% | 100 |
| Sep 25, 2025 | 10,900.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | -4.31% | 4,500 |
| Sep 23, 2025 | 11,550.00 | 11,600.00 | 11,550.00 | 11,600.00 | 11,600.00 | 4.50% | 200 |
| Sep 19, 2025 | 11,200.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | -1.77% | 1,211 |
| Sep 18, 2025 | 11,600.00 | 11,600.00 | 10,800.00 | 11,300.00 | 11,300.00 | 3.67% | 1,203 |
| Sep 17, 2025 | 10,900.00 | 11,250.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.93% | 2,703 |
| Sep 15, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 204 |
| Sep 12, 2025 | 10,100.00 | 11,200.00 | 10,100.00 | 10,800.00 | 10,800.00 | 0.93% | 5,700 |
| Sep 11, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 8,500 |
| Sep 10, 2025 | 10,250.00 | 10,800.00 | 10,250.00 | 10,800.00 | 10,800.00 | -0.92% | 2,100 |
| Sep 9, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.46% | 2,318 |
| Sep 8, 2025 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | - | 1,000 |
| Sep 5, 2025 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | -2.69% | 1,100 |
| Sep 4, 2025 | 10,850.00 | 11,200.00 | 10,800.00 | 11,150.00 | 11,150.00 | -0.45% | 3,000 |
| Sep 3, 2025 | 11,000.00 | 11,200.00 | 10,950.00 | 11,200.00 | 11,200.00 | -0.44% | 2,500 |
| Aug 29, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 1,101 |
| Aug 28, 2025 | 11,000.00 | 11,250.00 | 11,000.00 | 11,250.00 | 11,250.00 | -0.88% | 1,104 |
| Aug 27, 2025 | 11,400.00 | 11,400.00 | 11,000.00 | 11,350.00 | 11,350.00 | 0.89% | 300 |
| Aug 25, 2025 | 11,350.00 | 11,400.00 | 11,000.00 | 11,250.00 | 11,250.00 | 5.14% | 3,212 |
| Aug 22, 2025 | 11,200.00 | 11,200.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.73% | 8,101 |
| Aug 21, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 1,900 |
| Aug 20, 2025 | 10,950.00 | 11,200.00 | 10,950.00 | 11,200.00 | 11,200.00 | -0.44% | 400 |
| Aug 19, 2025 | 11,000.00 | 11,250.00 | 10,800.00 | 11,250.00 | 11,250.00 | 2.27% | 5,400 |
| Aug 18, 2025 | 11,000.00 | 11,150.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.35% | 5,302 |
| Aug 15, 2025 | 10,800.00 | 11,150.00 | 10,800.00 | 11,150.00 | 11,150.00 | -0.45% | 1,611 |
| Aug 13, 2025 | 11,350.00 | 11,350.00 | 11,000.00 | 11,200.00 | 11,200.00 | -2.18% | 3,300 |
| Aug 11, 2025 | 11,700.00 | 11,700.00 | 10,900.00 | 11,450.00 | 11,450.00 | 4.57% | 2,609 |
| Aug 8, 2025 | 10,800.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,950.00 | 1.39% | 4,500 |
| Aug 7, 2025 | 10,550.00 | 10,800.00 | 10,550.00 | 10,800.00 | 10,800.00 | 0.47% | 14,700 |