Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6,540.00 | 6,720.00 | 6,470.00 | 6,670.00 | 6,292.45 | 625,400 |
| 2024-08-15 | 6,510.00 | 6,540.00 | 6,060.00 | 6,540.00 | 6,169.81 | 299,874 |
| 2024-08-14 | 6,540.00 | 6,600.00 | 6,500.00 | 6,510.00 | 6,141.51 | 138,012 |
| 2024-08-13 | 6,530.00 | 6,590.00 | 6,510.00 | 6,540.00 | 6,169.81 | 269,876 |
| 2024-08-12 | 6,600.00 | 6,630.00 | 6,540.00 | 6,600.00 | 6,226.41 | 1,458,242 |
| 2024-08-09 | 6,640.00 | 6,640.00 | 6,530.00 | 6,600.00 | 6,226.41 | 288,108 |
| 2024-08-08 | 6,570.00 | 6,620.00 | 6,500.00 | 6,580.00 | 6,207.55 | 204,156 |
| 2024-08-07 | 6,500.00 | 6,650.00 | 6,450.00 | 6,590.00 | 6,216.98 | 242,846 |
| 2024-08-06 | 6,500.00 | 6,550.00 | 6,340.00 | 6,500.00 | 6,132.07 | 381,706 |
| 2024-08-05 | 6,610.00 | 6,610.00 | 6,300.00 | 6,510.00 | 6,141.51 | 831,358 |
| 2024-08-02 | 6,450.00 | 6,680.00 | 6,450.00 | 6,620.00 | 6,245.28 | 4,430,801 |
| 2024-08-01 | 6,970.00 | 7,000.00 | 6,540.00 | 6,540.00 | 6,169.81 | 923,260 |
| 2024-07-31 | 6,980.00 | 7,300.00 | 6,960.00 | 6,970.00 | 6,575.47 | 3,091,809 |
| 2024-07-30 | 6,750.00 | 6,960.00 | 6,710.00 | 6,960.00 | 6,566.04 | 5,579,630 |
| 2024-07-29 | 6,370.00 | 6,520.00 | 6,370.00 | 6,510.00 | 6,141.51 | 418,064 |
| 2024-07-26 | 6,340.00 | 6,370.00 | 6,270.00 | 6,370.00 | 6,009.43 | 271,678 |
| 2024-07-25 | 6,350.00 | 6,350.00 | 6,280.00 | 6,350.00 | 5,990.56 | 322,240 |
| 2024-07-24 | 6,420.00 | 6,450.00 | 6,280.00 | 6,350.00 | 5,990.56 | 3,817,035 |
| 2024-07-23 | 6,420.00 | 6,590.00 | 6,310.00 | 6,470.00 | 6,103.77 | 11,618,706 |
| 2024-07-22 | 6,720.00 | 6,720.00 | 6,400.00 | 6,480.00 | 6,113.21 | 2,555,343 |
| 2024-07-19 | 6,660.00 | 6,770.00 | 6,640.00 | 6,720.00 | 6,339.62 | 413,930 |
| 2024-07-18 | 6,690.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,415.09 | 320,968 |
| 2024-07-17 | 6,750.00 | 6,840.00 | 6,350.00 | 6,800.00 | 6,415.09 | 1,092,966 |
| 2024-07-16 | 6,860.00 | 6,950.00 | 6,770.00 | 6,780.00 | 6,396.22 | 563,920 |
| 2024-07-15 | 6,990.00 | 6,990.00 | 6,700.00 | 6,850.00 | 6,462.26 | 3,205,335 |
| 2024-07-12 | 7,110.00 | 7,110.00 | 6,940.00 | 6,990.00 | 6,594.34 | 642,572 |
| 2024-07-11 | 7,090.00 | 7,090.00 | 7,000.00 | 7,040.00 | 6,641.51 | 342,062 |
| 2024-07-10 | 7,010.00 | 7,200.00 | 6,990.00 | 7,000.00 | 6,603.77 | 678,400 |
| 2024-07-09 | 6,990.00 | 7,040.00 | 6,940.00 | 7,000.00 | 6,603.77 | 6,882,158 |
| 2024-07-08 | 7,180.00 | 7,180.00 | 6,980.00 | 6,980.00 | 6,584.90 | 661,864 |
| 2024-07-05 | 6,970.00 | 7,070.00 | 6,920.00 | 7,000.00 | 6,603.77 | 466,824 |
| 2024-07-04 | 6,930.00 | 7,150.00 | 6,930.00 | 7,010.00 | 6,613.21 | 819,698 |
| 2024-07-03 | 6,990.00 | 6,990.00 | 6,900.00 | 6,920.00 | 6,528.30 | 482,512 |
| 2024-07-02 | 6,820.00 | 7,000.00 | 6,820.00 | 6,900.00 | 6,509.43 | 857,752 |
| 2024-07-01 | 6,910.00 | 6,920.00 | 6,820.00 | 6,900.00 | 6,509.43 | 9,357,683 |
| 2024-06-28 | 7,200.00 | 7,230.00 | 6,900.00 | 6,920.00 | 6,528.30 | 1,417,114 |
| 2024-06-27 | 7,200.00 | 7,240.00 | 7,130.00 | 7,200.00 | 6,792.45 | 365,806 |
| 2024-06-26 | 7,100.00 | 7,240.00 | 7,070.00 | 7,200.00 | 6,792.45 | 539,858 |
| 2024-06-25 | 7,060.00 | 7,170.00 | 7,060.00 | 7,110.00 | 6,707.55 | 8,327,786 |
| 2024-06-24 | 7,330.00 | 7,500.00 | 7,100.00 | 7,100.00 | 6,698.11 | 1,326,696 |
| 2024-06-21 | 7,450.00 | 7,450.00 | 7,330.00 | 7,330.00 | 6,915.09 | 565,298 |
| 2024-06-20 | 7,230.00 | 7,500.00 | 7,230.00 | 7,400.00 | 6,981.13 | 1,337,084 |
| 2024-06-19 | 7,210.00 | 7,290.00 | 7,150.00 | 7,210.00 | 6,801.89 | 11,366,372 |
| 2024-06-18 | 7,240.00 | 7,390.00 | 7,140.00 | 7,260.00 | 6,849.05 | 10,721,680 |
| 2024-06-17 | 7,450.00 | 7,500.00 | 7,190.00 | 7,190.00 | 6,783.02 | 10,919,805 |
| 2024-06-14 | 7,620.00 | 7,800.00 | 7,490.00 | 7,500.00 | 7,075.47 | 1,995,027 |
| 2024-06-13 | 7,990.00 | 7,990.00 | 7,610.00 | 7,620.00 | 7,188.68 | 1,386,162 |
| 2024-06-12 | 7,560.00 | 7,850.00 | 7,560.00 | 7,750.00 | 7,311.32 | 831,040 |
| 2024-06-11 | 7,720.00 | 7,800.00 | 7,570.00 | 7,600.00 | 7,169.81 | 10,693,707 |
| 2024-06-10 | 7,900.00 | 7,990.00 | 7,680.00 | 7,800.00 | 7,358.49 | 3,337,623 |
| 2024-06-07 | 8,220.00 | 8,220.00 | 7,750.00 | 7,900.00 | 7,452.83 | 2,443,195 |
| 2024-06-06 | 8,350.00 | 8,350.00 | 7,920.00 | 8,020.00 | 7,566.04 | 3,032,767 |
| 2024-06-05 | 7,600.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,452.83 | 4,980,729 |
| 2024-06-04 | 7,300.00 | 7,510.00 | 7,200.00 | 7,390.00 | 6,971.70 | 6,390,424 |
| 2024-06-03 | 7,180.00 | 7,330.00 | 7,160.00 | 7,160.00 | 6,754.72 | 1,053,958 |
| 2024-05-31 | 7,230.00 | 7,450.00 | 7,110.00 | 7,170.00 | 6,764.15 | 1,621,482 |
| 2024-05-30 | 7,220.00 | 7,240.00 | 7,040.00 | 7,150.00 | 6,745.28 | 1,297,652 |
| 2024-05-29 | 7,300.00 | 7,350.00 | 7,130.00 | 7,280.00 | 6,867.92 | 2,203,211 |
| 2024-05-28 | 6,990.00 | 7,200.00 | 6,920.00 | 7,200.00 | 6,792.45 | 5,143,015 |
| 2024-05-27 | 7,000.00 | 7,050.00 | 6,850.00 | 6,910.00 | 6,518.87 | 797,968 |
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.