Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,070.00 | 6,100.00 | 5,940.00 | 6,060.00 | 6,060.00 | 147,800 |
| 2026-10-15 | 5,980.00 | 6,120.00 | 5,900.00 | 6,080.00 | 6,080.00 | 62,900 |
| 2026-10-14 | 6,000.00 | 6,100.00 | 5,950.00 | 6,090.00 | 6,090.00 | 55,300 |
| 2026-10-13 | 5,950.00 | 6,080.00 | 5,940.00 | 6,070.00 | 6,070.00 | 98,200 |
| 2026-10-12 | 5,930.00 | 6,080.00 | 5,920.00 | 6,060.00 | 6,060.00 | 51,000 |
| 2026-10-09 | 5,990.00 | 6,070.00 | 5,920.00 | 6,060.00 | 6,060.00 | 69,800 |
| 2026-10-08 | 6,070.00 | 6,070.00 | 5,900.00 | 6,060.00 | 6,060.00 | 125,600 |
| 2026-10-07 | 6,130.00 | 6,130.00 | 5,910.00 | 6,080.00 | 6,080.00 | 72,800 |
| 2026-10-06 | 5,960.00 | 6,080.00 | 5,860.00 | 6,080.00 | 6,080.00 | 83,900 |
| 2026-10-05 | 6,000.00 | 6,100.00 | 5,720.00 | 6,080.00 | 6,080.00 | 59,100 |
| 2026-10-02 | 6,030.00 | 6,110.00 | 5,980.00 | 6,090.00 | 6,090.00 | 36,900 |
| 2026-10-01 | 6,030.00 | 6,110.00 | 5,900.00 | 6,110.00 | 6,110.00 | 98,400 |
| 2026-09-30 | 6,050.00 | 6,160.00 | 6,000.00 | 6,100.00 | 6,100.00 | 56,400 |
| 2026-09-29 | 6,060.00 | 6,180.00 | 6,050.00 | 6,050.00 | 6,050.00 | 39,300 |
| 2026-09-28 | 6,200.00 | 6,200.00 | 6,050.00 | 6,150.00 | 6,150.00 | 84,700 |
| 2026-09-25 | 6,150.00 | 6,200.00 | 6,110.00 | 6,190.00 | 6,190.00 | 310,200 |
| 2026-09-24 | 6,100.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,150.00 | 137,600 |
| 2026-09-23 | 6,100.00 | 6,130.00 | 6,060.00 | 6,130.00 | 6,130.00 | 98,300 |
| 2026-09-22 | 6,100.00 | 6,200.00 | 6,050.00 | 6,100.00 | 6,100.00 | 77,100 |
| 2026-09-21 | 6,200.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | 69,300 |
| 2026-09-18 | 6,160.00 | 6,200.00 | 6,040.00 | 6,200.00 | 6,200.00 | 42,200 |
| 2026-09-17 | 6,190.00 | 6,200.00 | 6,060.00 | 6,170.00 | 6,170.00 | 27,700 |
| 2026-09-16 | 6,150.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 125,500 |
| 2026-09-15 | 6,050.00 | 6,200.00 | 6,030.00 | 6,200.00 | 6,200.00 | 236,300 |
| 2026-09-14 | 6,080.00 | 6,080.00 | 6,000.00 | 6,080.00 | 6,080.00 | 73,200 |
| 2026-09-11 | 6,090.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 58,300 |
| 2026-09-10 | 6,010.00 | 6,100.00 | 6,010.00 | 6,100.00 | 6,100.00 | 162,500 |
| 2026-09-09 | 5,950.00 | 6,100.00 | 5,950.00 | 6,080.00 | 6,080.00 | 32,300 |
| 2026-09-08 | 6,100.00 | 6,130.00 | 5,680.00 | 6,130.00 | 6,130.00 | 247,900 |
| 2026-09-07 | 6,200.00 | 6,200.00 | 6,020.00 | 6,100.00 | 6,100.00 | 65,700 |
| 2026-09-04 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 116,200 |
| 2026-09-03 | 5,920.00 | 6,090.00 | 5,920.00 | 6,030.00 | 6,030.00 | 39,500 |
| 2026-08-28 | 6,170.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 82,600 |
| 2026-08-27 | 6,170.00 | 6,180.00 | 6,100.00 | 6,170.00 | 6,170.00 | 53,300 |
| 2026-08-26 | 6,040.00 | 6,200.00 | 6,020.00 | 6,200.00 | 6,200.00 | 81,400 |
| 2026-08-25 | 6,150.00 | 6,150.00 | 6,030.00 | 6,040.00 | 6,040.00 | 117,400 |
| 2026-08-24 | 6,000.00 | 6,100.00 | 6,000.00 | 6,030.00 | 6,030.00 | 82,600 |
| 2026-08-21 | 6,040.00 | 6,040.00 | 5,950.00 | 6,000.00 | 6,000.00 | 73,500 |
| 2026-08-20 | 5,900.00 | 6,000.00 | 5,890.00 | 6,000.00 | 6,000.00 | 95,300 |
| 2026-08-19 | 5,860.00 | 5,910.00 | 5,850.00 | 5,910.00 | 5,910.00 | 49,000 |
| 2026-08-18 | 5,850.00 | 5,900.00 | 5,840.00 | 5,900.00 | 5,900.00 | 103,200 |
| 2026-08-17 | 5,850.00 | 5,880.00 | 5,840.00 | 5,850.00 | 5,850.00 | 50,100 |
| 2026-08-14 | 5,850.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,850.00 | 55,700 |
| 2026-08-13 | 5,890.00 | 5,910.00 | 5,850.00 | 5,850.00 | 5,850.00 | 29,000 |
| 2026-08-12 | 5,830.00 | 5,900.00 | 5,820.00 | 5,900.00 | 5,900.00 | 37,500 |
| 2026-08-11 | 5,900.00 | 5,910.00 | 5,820.00 | 5,850.00 | 5,850.00 | 59,300 |
| 2026-08-10 | 5,810.00 | 5,900.00 | 5,790.00 | 5,850.00 | 5,850.00 | 210,500 |
| 2026-08-07 | 5,810.00 | 5,820.00 | 5,770.00 | 5,820.00 | 5,820.00 | 91,300 |
| 2026-08-06 | 5,810.00 | 5,860.00 | 5,800.00 | 5,810.00 | 5,810.00 | 20,500 |
| 2026-08-05 | 5,800.00 | 5,880.00 | 5,800.00 | 5,810.00 | 5,810.00 | 75,200 |
| 2026-08-04 | 5,800.00 | 5,890.00 | 5,800.00 | 5,810.00 | 5,810.00 | 31,000 |
| 2026-08-03 | 5,820.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | 38,800 |
| 2026-07-31 | 5,870.00 | 5,870.00 | 5,680.00 | 5,820.00 | 5,820.00 | 38,400 |
| 2026-07-30 | 5,780.00 | 5,940.00 | 5,720.00 | 5,870.00 | 5,870.00 | 99,700 |
| 2026-07-29 | 5,720.00 | 5,850.00 | 5,700.00 | 5,780.00 | 5,780.00 | 45,900 |
| 2026-07-28 | 5,560.00 | 5,730.00 | 5,400.00 | 5,730.00 | 5,730.00 | 91,700 |
| 2026-07-27 | 5,710.00 | 5,730.00 | 5,550.00 | 5,710.00 | 5,710.00 | 257,600 |
| 2026-07-24 | 5,710.00 | 5,740.00 | 5,560.00 | 5,710.00 | 5,710.00 | 68,800 |
| 2026-07-23 | 5,610.00 | 5,710.00 | 5,500.00 | 5,710.00 | 5,710.00 | 100,800 |
| 2026-07-22 | 5,700.00 | 5,700.00 | 5,460.00 | 5,680.00 | 5,680.00 | 56,700 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.