Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7,100.00 | 7,300.00 | 7,000.00 | 7,180.00 | 6,773.58 | 1,222,604 |
| 2024-05-22 | 7,400.00 | 7,410.00 | 7,000.00 | 7,100.00 | 6,698.11 | 2,278,047 |
| 2024-05-21 | 7,150.00 | 7,350.00 | 7,150.00 | 7,350.00 | 6,933.96 | 2,977,753 |
| 2024-05-20 | 7,500.00 | 7,620.00 | 7,120.00 | 7,200.00 | 6,792.45 | 2,831,240 |
| 2024-05-17 | 7,690.00 | 7,710.00 | 7,390.00 | 7,450.00 | 7,028.30 | 1,991,529 |
| 2024-05-16 | 7,250.00 | 7,650.00 | 7,240.00 | 7,600.00 | 7,169.81 | 3,052,165 |
| 2024-05-15 | 7,280.00 | 7,280.00 | 7,060.00 | 7,150.00 | 6,745.28 | 3,954,861 |
| 2024-05-14 | 7,570.00 | 7,570.00 | 7,250.00 | 7,290.00 | 6,877.36 | 11,830,451 |
| 2024-05-13 | 6,900.00 | 7,080.00 | 6,830.00 | 7,080.00 | 6,679.24 | 3,761,411 |
| 2024-05-10 | 6,220.00 | 6,620.00 | 6,220.00 | 6,620.00 | 6,245.28 | 2,231,195 |
| 2024-05-09 | 6,200.00 | 6,250.00 | 6,180.00 | 6,190.00 | 5,839.62 | 185,712 |
| 2024-05-08 | 6,270.00 | 6,270.00 | 6,160.00 | 6,200.00 | 5,849.06 | 262,456 |
| 2024-05-07 | 6,190.00 | 6,260.00 | 6,180.00 | 6,250.00 | 5,896.22 | 303,372 |
| 2024-05-06 | 6,180.00 | 6,200.00 | 6,100.00 | 6,180.00 | 5,830.19 | 8,869,022 |
| 2024-05-03 | 6,170.00 | 6,180.00 | 6,090.00 | 6,180.00 | 5,830.19 | 150,626 |
| 2024-05-02 | 6,170.00 | 6,170.00 | 6,000.00 | 6,170.00 | 5,820.75 | 7,541,478 |
| 2024-04-26 | 6,080.00 | 6,160.00 | 6,080.00 | 6,160.00 | 5,811.32 | 337,822 |
| 2024-04-25 | 6,150.00 | 6,150.00 | 6,040.00 | 6,100.00 | 5,754.72 | 347,256 |
| 2024-04-24 | 6,090.00 | 6,160.00 | 6,030.00 | 6,150.00 | 5,801.89 | 8,251,678 |
| 2024-04-23 | 6,020.00 | 6,110.00 | 5,960.00 | 6,050.00 | 5,707.55 | 4,443,975 |
| 2024-04-22 | 6,200.00 | 6,250.00 | 6,090.00 | 6,160.00 | 5,811.32 | 4,048,353 |
| 2024-04-19 | 6,020.00 | 6,240.00 | 6,000.00 | 6,200.00 | 5,849.06 | 610,666 |
| 2024-04-17 | 6,300.00 | 6,300.00 | 6,100.00 | 6,240.00 | 5,886.79 | 622,326 |
| 2024-04-16 | 5,910.00 | 6,300.00 | 5,910.00 | 6,300.00 | 5,943.39 | 872,804 |
| 2024-04-15 | 6,440.00 | 6,460.00 | 6,000.00 | 6,300.00 | 5,943.39 | 10,948,340 |
| 2024-04-12 | 6,450.00 | 6,510.00 | 6,400.00 | 6,440.00 | 6,075.47 | 1,786,089 |
| 2024-04-11 | 6,380.00 | 6,450.00 | 6,370.00 | 6,450.00 | 6,084.90 | 824,256 |
| 2024-04-10 | 6,440.00 | 6,490.00 | 6,430.00 | 6,440.00 | 6,075.47 | 353,934 |
| 2024-04-09 | 6,490.00 | 6,490.00 | 6,410.00 | 6,430.00 | 6,066.04 | 489,614 |
| 2024-04-08 | 6,530.00 | 6,530.00 | 6,450.00 | 6,450.00 | 6,084.90 | 4,993,025 |
| 2024-04-05 | 6,500.00 | 6,600.00 | 6,500.00 | 6,520.00 | 6,150.94 | 449,758 |
| 2024-04-04 | 6,700.00 | 6,720.00 | 6,550.00 | 6,600.00 | 6,226.41 | 371,954 |
| 2024-04-03 | 6,650.00 | 6,700.00 | 6,580.00 | 6,700.00 | 6,320.75 | 549,716 |
| 2024-04-02 | 6,610.00 | 6,640.00 | 6,550.00 | 6,640.00 | 6,264.15 | 826,164 |
| 2024-04-01 | 6,650.00 | 6,660.00 | 6,550.00 | 6,610.00 | 6,235.85 | 10,292,709 |
| 2024-03-29 | 6,680.00 | 6,730.00 | 6,630.00 | 6,630.00 | 6,254.72 | 414,990 |
| 2024-03-28 | 6,700.00 | 6,700.00 | 6,630.00 | 6,680.00 | 6,301.89 | 329,342 |
| 2024-03-27 | 6,690.00 | 6,700.00 | 6,630.00 | 6,670.00 | 6,292.45 | 483,996 |
| 2024-03-26 | 6,600.00 | 6,680.00 | 6,590.00 | 6,620.00 | 6,245.28 | 328,600 |
| 2024-03-25 | 6,600.00 | 6,660.00 | 6,560.00 | 6,600.00 | 6,226.41 | 771,574 |
| 2024-03-22 | 6,540.00 | 6,690.00 | 6,540.00 | 6,560.00 | 6,188.68 | 382,024 |
| 2024-03-21 | 6,470.00 | 6,620.00 | 6,470.00 | 6,540.00 | 6,169.81 | 498,412 |
| 2024-03-20 | 6,500.00 | 6,580.00 | 6,450.00 | 6,450.00 | 6,084.90 | 581,092 |
| 2024-03-19 | 6,550.00 | 6,590.00 | 6,480.00 | 6,500.00 | 6,132.07 | 237,334 |
| 2024-03-18 | 6,570.00 | 6,690.00 | 6,350.00 | 6,560.00 | 6,188.68 | 516,114 |
| 2024-03-15 | 6,640.00 | 6,640.00 | 6,560.00 | 6,560.00 | 6,188.68 | 3,670,443 |
| 2024-03-14 | 6,510.00 | 6,700.00 | 6,480.00 | 6,620.00 | 6,245.28 | 863,900 |
| 2024-03-13 | 6,400.00 | 6,550.00 | 6,400.00 | 6,490.00 | 6,122.64 | 7,981,166 |
| 2024-03-12 | 6,450.00 | 6,500.00 | 6,380.00 | 6,400.00 | 6,037.73 | 10,403,161 |
| 2024-03-11 | 6,550.00 | 6,650.00 | 6,420.00 | 6,430.00 | 6,066.04 | 587,452 |
| 2024-03-08 | 6,780.00 | 6,780.00 | 6,550.00 | 6,550.00 | 6,179.24 | 546,324 |
| 2024-03-07 | 6,690.00 | 6,890.00 | 6,650.00 | 6,700.00 | 6,320.75 | 652,960 |
| 2024-03-06 | 6,660.00 | 6,740.00 | 6,600.00 | 6,660.00 | 6,283.02 | 570,386 |
| 2024-03-05 | 6,630.00 | 6,660.00 | 6,610.00 | 6,650.00 | 6,273.58 | 407,464 |
| 2024-03-04 | 6,580.00 | 6,800.00 | 6,580.00 | 6,610.00 | 6,235.85 | 6,863,714 |
| 2024-03-01 | 6,610.00 | 6,650.00 | 6,550.00 | 6,570.00 | 6,198.11 | 418,064 |
| 2024-02-29 | 6,590.00 | 6,600.00 | 6,540.00 | 6,580.00 | 6,207.55 | 449,440 |
| 2024-02-28 | 6,600.00 | 6,660.00 | 6,550.00 | 6,590.00 | 6,216.98 | 400,892 |
| 2024-02-27 | 6,520.00 | 6,650.00 | 6,520.00 | 6,600.00 | 6,226.41 | 308,990 |
| 2024-02-26 | 6,590.00 | 6,590.00 | 6,500.00 | 6,550.00 | 6,179.24 | 583,848 |
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.