SPM Corporation (HOSE:SPM)
Vietnam · Delayed Price · Currency is VND 10,750
+200 (1.90%)
At close: Aug 6, 2025
SPM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 10,750.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | 1.90% | 25,104 |
| Aug 5, 2025 | 10,600.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.48% | 713 |
| Aug 1, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.33% | 2,300 |
| Jul 31, 2025 | 10,600.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,750.00 | 0.94% | 1,203 |
| Jul 30, 2025 | 10,750.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.47% | 8,838 |
| Jul 29, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 103 |
| Jul 28, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.94% | 101 |
| Jul 25, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 9,103 |
| Jul 24, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 2,209 |
| Jul 23, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.47% | 801 |
| Jul 22, 2025 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 0.47% | 701 |
| Jul 21, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 2,923 |
| Jul 18, 2025 | 10,600.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 10,200 |
| Jul 17, 2025 | 10,600.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,600.00 | -2.30% | 6,300 |
| Jul 15, 2025 | 10,900.00 | 10,950.00 | 10,500.00 | 10,850.00 | 10,850.00 | -1.36% | 11,402 |
| Jul 11, 2025 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.92% | 13,801 |
| Jul 10, 2025 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2.35% | 400 |
| Jul 9, 2025 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 0.47% | 6,111 |
| Jul 7, 2025 | 10,650.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 1,502 |
| Jul 4, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -4.93% | 718 |
| Jul 2, 2025 | 11,100.00 | 11,150.00 | 11,100.00 | 11,150.00 | 11,150.00 | - | 5,101 |
| Jul 1, 2025 | 10,550.00 | 11,150.00 | 10,550.00 | 11,150.00 | 11,150.00 | -0.45% | 2,802 |
| Jun 30, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,200 |
| Jun 27, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 201 |
| Jun 25, 2025 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | 1.82% | 251 |
| Jun 24, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 400 |
| Jun 23, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 719 |
| Jun 20, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -3.08% | 110 |
| Jun 16, 2025 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | - | 110 |
| Jun 12, 2025 | 11,300.00 | 11,350.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.44% | 1,002 |
| Jun 11, 2025 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | -0.87% | 2,101 |
| Jun 10, 2025 | 10,800.00 | 11,500.00 | 10,700.00 | 11,500.00 | 11,500.00 | 0.88% | 4,100 |
| Jun 9, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 100 |
| Jun 5, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 500 |
| Jun 4, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.44% | 200 |
| Jun 2, 2025 | 10,800.00 | 11,450.00 | 10,800.00 | 11,450.00 | 11,450.00 | -0.43% | 3,105 |
| May 29, 2025 | 10,800.00 | 11,500.00 | 10,800.00 | 11,500.00 | 11,500.00 | 6.48% | 5,111 |
| May 28, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -5.26% | 107 |
| May 27, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 5.56% | 2,506 |
| May 26, 2025 | 11,300.00 | 11,300.00 | 10,800.00 | 10,800.00 | 10,800.00 | -4.42% | 10,249 |
| May 23, 2025 | 11,000.00 | 11,300.00 | 10,700.00 | 11,300.00 | 11,300.00 | 2.73% | 509 |
| May 22, 2025 | 11,300.00 | 11,300.00 | 10,600.00 | 11,000.00 | 11,000.00 | -2.65% | 17,200 |
| May 21, 2025 | 12,300.00 | 12,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | -4.24% | 9,738 |
| May 20, 2025 | 12,000.00 | 12,550.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.43% | 12,813 |
| May 19, 2025 | 11,300.00 | 11,750.00 | 11,300.00 | 11,750.00 | 11,750.00 | 6.82% | 14,726 |
| May 16, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | 3.29% | 7,933 |
| May 15, 2025 | 11,000.00 | 11,000.00 | 10,650.00 | 10,650.00 | 10,650.00 | -3.18% | 5,200 |
| May 14, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 1,807 |
| May 13, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 200 |
| May 12, 2025 | 10,900.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | -3.48% | 2,210 |