SPM Corporation (HOSE:SPM)
Vietnam
· Delayed Price · Currency is VND 10,650
+350 (3.40%)
At close: Dec 5, 2025
SPM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,043.48 | -3.23% | 3,100 |
| Oct 16, 2025 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,378.26 | 3.83% | 100 |
| Oct 14, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 9,995.65 | -4.13% | 102 |
| Oct 10, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,426.09 | 1.87% | 100 |
| Oct 9, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,234.78 | 1.42% | 900 |
| Oct 8, 2025 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,091.30 | -3.65% | 1,002 |
| Oct 6, 2025 | 10,700.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,473.91 | 1.39% | 2,101 |
| Oct 3, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,330.43 | - | 100 |
| Oct 2, 2025 | 10,850.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,330.43 | -1.82% | 3,200 |
| Oct 1, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,521.74 | -1.35% | 1,000 |
| Sep 29, 2025 | 11,150.00 | 11,150.00 | 11,100.00 | 11,150.00 | 10,665.22 | 4.21% | 702 |
| Sep 26, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,234.78 | -3.60% | 100 |
| Sep 25, 2025 | 10,900.00 | 11,100.00 | 10,800.00 | 11,100.00 | 10,617.39 | -4.31% | 4,500 |
| Sep 23, 2025 | 11,550.00 | 11,600.00 | 11,550.00 | 11,600.00 | 11,095.65 | 4.50% | 200 |
| Sep 19, 2025 | 11,200.00 | 11,200.00 | 10,800.00 | 11,100.00 | 10,617.39 | -1.77% | 1,211 |
| Sep 18, 2025 | 11,600.00 | 11,600.00 | 10,800.00 | 11,300.00 | 10,808.70 | 3.67% | 1,203 |
| Sep 17, 2025 | 10,900.00 | 11,250.00 | 10,900.00 | 10,900.00 | 10,426.09 | 0.93% | 2,703 |
| Sep 15, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,330.43 | - | 204 |
| Sep 12, 2025 | 10,100.00 | 11,200.00 | 10,100.00 | 10,800.00 | 10,330.43 | 0.93% | 5,700 |
| Sep 11, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,234.78 | -0.93% | 8,500 |
| Sep 10, 2025 | 10,250.00 | 10,800.00 | 10,250.00 | 10,800.00 | 10,330.43 | -0.92% | 2,100 |
| Sep 9, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,426.09 | 0.46% | 2,318 |
| Sep 8, 2025 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,378.26 | - | 1,000 |
| Sep 5, 2025 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,378.26 | -2.69% | 1,100 |
| Sep 4, 2025 | 10,850.00 | 11,200.00 | 10,800.00 | 11,150.00 | 10,665.22 | -0.45% | 3,000 |
| Sep 3, 2025 | 11,000.00 | 11,200.00 | 10,950.00 | 11,200.00 | 10,713.04 | -0.44% | 2,500 |
| Aug 29, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 10,760.87 | - | 1,101 |
| Aug 28, 2025 | 11,000.00 | 11,250.00 | 11,000.00 | 11,250.00 | 10,760.87 | -0.88% | 1,104 |
| Aug 27, 2025 | 11,400.00 | 11,400.00 | 11,000.00 | 11,350.00 | 10,856.52 | 0.89% | 300 |
| Aug 25, 2025 | 11,350.00 | 11,400.00 | 11,000.00 | 11,250.00 | 10,760.87 | 5.14% | 3,212 |
| Aug 22, 2025 | 11,200.00 | 11,200.00 | 10,700.00 | 10,700.00 | 10,234.78 | -2.73% | 8,101 |
| Aug 21, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,521.74 | -1.79% | 1,900 |
| Aug 20, 2025 | 10,950.00 | 11,200.00 | 10,950.00 | 11,200.00 | 10,713.04 | -0.44% | 400 |
| Aug 19, 2025 | 11,000.00 | 11,250.00 | 10,800.00 | 11,250.00 | 10,760.87 | 2.27% | 5,400 |
| Aug 18, 2025 | 11,000.00 | 11,150.00 | 11,000.00 | 11,000.00 | 10,521.74 | -1.35% | 5,302 |
| Aug 15, 2025 | 10,800.00 | 11,150.00 | 10,800.00 | 11,150.00 | 10,665.22 | -0.45% | 1,611 |
| Aug 13, 2025 | 11,350.00 | 11,350.00 | 11,000.00 | 11,200.00 | 10,713.04 | -2.18% | 3,300 |
| Aug 11, 2025 | 11,700.00 | 11,700.00 | 10,900.00 | 11,450.00 | 10,952.17 | 4.57% | 2,609 |
| Aug 8, 2025 | 10,800.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,473.91 | 1.39% | 4,500 |
| Aug 7, 2025 | 10,550.00 | 10,800.00 | 10,550.00 | 10,800.00 | 10,330.43 | 0.47% | 14,700 |
| Aug 6, 2025 | 10,750.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,282.61 | 1.90% | 25,104 |
| Aug 5, 2025 | 10,600.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,091.30 | 0.48% | 713 |
| Aug 1, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,043.48 | -2.33% | 2,300 |
| Jul 31, 2025 | 10,600.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,282.61 | 0.94% | 1,203 |
| Jul 30, 2025 | 10,750.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,186.96 | -0.47% | 8,838 |
| Jul 29, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,234.78 | - | 103 |
| Jul 28, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,234.78 | 0.94% | 101 |
| Jul 25, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,139.13 | -0.93% | 9,103 |
| Jul 24, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,234.78 | - | 2,209 |
| Jul 23, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,234.78 | 0.47% | 801 |
| Jul 22, 2025 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,186.96 | 0.47% | 701 |
| Jul 21, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,139.13 | - | 2,923 |
| Jul 18, 2025 | 10,600.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,139.13 | - | 10,200 |
| Jul 17, 2025 | 10,600.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,139.13 | -2.30% | 6,300 |
| Jul 15, 2025 | 10,900.00 | 10,950.00 | 10,500.00 | 10,850.00 | 10,378.26 | -1.36% | 11,402 |
| Jul 11, 2025 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 10,521.74 | 0.92% | 13,801 |
| Jul 10, 2025 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,426.09 | 2.35% | 400 |
| Jul 9, 2025 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,186.96 | 0.47% | 6,111 |
| Jul 7, 2025 | 10,650.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,139.13 | - | 1,502 |
| Jul 4, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,139.13 | -4.93% | 718 |
| Jul 2, 2025 | 11,100.00 | 11,150.00 | 11,100.00 | 11,150.00 | 10,665.22 | - | 5,101 |
| Jul 1, 2025 | 10,550.00 | 11,150.00 | 10,550.00 | 11,150.00 | 10,665.22 | -0.45% | 2,802 |
| Jun 30, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,713.04 | - | 1,200 |
| Jun 27, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,713.04 | - | 201 |
| Jun 25, 2025 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 10,713.04 | 1.82% | 251 |
| Jun 24, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,521.74 | - | 400 |
| Jun 23, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,521.74 | - | 719 |
| Jun 20, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,521.74 | -3.08% | 110 |
| Jun 16, 2025 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 10,856.52 | - | 110 |
| Jun 12, 2025 | 11,300.00 | 11,350.00 | 11,300.00 | 11,350.00 | 10,856.52 | -0.44% | 1,002 |