HOSE · SPM · stock
S.P.M Corporation (SPM) stock price history
Every HOSE trading session of S.P.M Corporation from May 21, 2010 to Sep 25, 2026: 3,219 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPM adjusted close, 2010 to 2026
- ₫57,760
- All time high, 2010
- ₫11,000
- 52 week high, ₫7,500 low
- 3,219
- Daily sessions since 2010
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SPM key facts
- S.P.M Corporation (SPM) closed at ₫8,500 on Sep 25, 2026 on HOSE.
- SPM's all time high close is ₫57,760, set on Jun 7, 2010; its all time low close is ₫7,530 on Jul 13, 2026.
- SPM's 52 week range is ₫7,500 to ₫11,000.
- SPM returned -20.0% over the year to Sep 25, 2026 and -53.1% over five years.
- Over ten years SPM returned -38%, -4.7% a year compounded.
- SPM's deepest drawdown was -87.0% from Jun 7, 2010 to Jul 13, 2026.
- DataCedar holds 3,219 daily sessions of SPM history from May 21, 2010 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
SPM price chart, 2010 to 2026
SPM returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | +4.2% |
| 6 months | -6.6% |
| Year to date | -15.8% |
| 1 year | -20.0% |
| 3 years | -26.8% |
| 5 years | -53.1% |
| 10 years | -38.0% |
| Since May 21, 2010 | -83.5% |
| Compound annual growth, 16.3 years | -10.4% |
SPM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫57,760 on Jun 7, 2010
- All time low close
- ₫7,530 on Jul 13, 2026
- 52 week high
- ₫11,000 on Nov 28, 2025
- 52 week low
- ₫7,500 on Jul 16, 2026
- Deepest drawdown
- -87.0% from Jun 7, 2010 to Jul 13, 2026, not yet recovered
- Best single session
- +10.0% on Mar 17, 2020
- Worst single session
- -7.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 56.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +54%
- Worst calendar year
- 2015, -39%
SPM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on May 21, 2010; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,600 | ₫10,700 | ₫7,500 | ₫8,500 | -15.8% | 239.9K | 103 |
| 2025 | ₫10,230 | ₫12,820 | ₫9,380 | ₫10,100 | -5.7% | 472K | 184 |
| 2024 | ₫10,790 | ₫12,000 | ₫9,330 | ₫10,710 | -6.3% | 364.6K | 161 |
| 2023 | ₫12,800 | ₫13,990 | ₫9,780 | ₫11,430 | -10.7% | 375.1K | 175 |
| 2022 | ₫17,270 | ₫21,050 | ₫11,260 | ₫12,800 | -27.7% | 1.3M | 206 |
| 2021 | ₫11,980 | ₫29,640 | ₫9,880 | ₫17,700 | +53.8% | 3.6M | 223 |
| 2020 | ₫10,820 | ₫11,560 | ₫8,420 | ₫11,510 | +7.6% | 303.1K | 188 |
| 2019 | ₫10,300 | ₫12,630 | ₫9,280 | ₫10,700 | +10.3% | 153.6K | 206 |
| 2018 | ₫11,100 | ₫13,050 | ₫9,350 | ₫9,700 | -11.0% | 246.4K | 180 |
| 2017 | ₫12,820 | ₫14,320 | ₫9,780 | ₫10,900 | -13.0% | 964K | 239 |
| 2016 | ₫12,460 | ₫15,310 | ₫10,580 | ₫12,530 | +2.3% | 842.8K | 233 |
| 2015 | ₫19,370 | ₫20,370 | ₫10,540 | ₫12,250 | -39.0% | 1.1M | 228 |
| 2014 | ₫19,230 | ₫22,790 | ₫13,250 | ₫20,080 | +5.2% | 2.9M | 224 |
| 2013 | ₫22,720 | ₫25,500 | ₫13,530 | ₫19,090 | -16.0% | 225.4K | 156 |
| 2012 | ₫35,470 | ₫37,390 | ₫17,590 | ₫22,720 | -32.8% | 596.2K | 176 |
| 2011 | ₫40,950 | ₫42,730 | ₫27,560 | ₫33,830 | -17.4% | 1M | 179 |
| 2010 | ₫55,670 | ₫58,100 | ₫40,950 | ₫40,950 | n/a | 5.5M | 158 |
SPM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫8,500 | -14.9% |
| August 2026 | ₫9,990 | -3.5% |
| July 2026 | ₫10,350 | +28.1% |
| June 2026 | ₫8,080 | -14.0% |
| May 2026 | ₫9,400 | +3.3% |
| April 2026 | ₫9,100 | 0.0% |
| March 2026 | ₫9,100 | -4.2% |
| February 2026 | ₫9,500 | -0.1% |
| January 2026 | ₫9,510 | -5.8% |
| December 2025 | ₫10,100 | -8.2% |
| November 2025 | ₫11,000 | +8.5% |
| October 2025 | ₫10,140 | -4.9% |
About the SPM data
Daily bars. 3,219 sessions from May 21, 2010 to Sep 25, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SKG Superdong Fast Ferry Kien Giang Joint Stock Company
- SMA Saigon Machinery Spare Parts Joint Stock Company
- SMB Sai Gon - Mien Trung Beer Joint Stock Company
- SMC SMC Trading Investment Joint Stock Company
- SRC Sao Vang Rubber Joint Stock Company
- SRF SEAREFICO Corporation
- SSB Southeast Asia Commercial Joint Stock Bank
- SSC Southern Seed Corporation
Common questions
SPM share price history
