Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 6,370.00 | 6,800.00 | 6,370.00 | 6,800.00 | 6,415.09 | 12,287,555 |
| 2023-11-22 | 6,320.00 | 6,410.00 | 6,310.00 | 6,360.00 | 6,000.00 | 507,952 |
| 2023-11-21 | 6,290.00 | 6,420.00 | 6,290.00 | 6,350.00 | 5,990.56 | 608,334 |
| 2023-11-20 | 6,210.00 | 6,300.00 | 6,210.00 | 6,290.00 | 5,933.96 | 176,490 |
| 2023-11-17 | 6,330.00 | 6,480.00 | 6,250.00 | 6,280.00 | 5,924.53 | 723,980 |
| 2023-11-16 | 6,290.00 | 6,310.00 | 6,260.00 | 6,310.00 | 5,952.83 | 5,677,969 |
| 2023-11-15 | 6,390.00 | 6,410.00 | 6,280.00 | 6,280.00 | 5,924.53 | 301,994 |
| 2023-11-14 | 6,300.00 | 6,340.00 | 6,240.00 | 6,290.00 | 5,933.96 | 440,112 |
| 2023-11-13 | 6,330.00 | 6,360.00 | 6,250.00 | 6,300.00 | 5,943.39 | 1,629,674 |
| 2023-11-10 | 6,290.00 | 6,450.00 | 6,280.00 | 6,320.00 | 5,962.26 | 495,444 |
| 2023-11-09 | 6,310.00 | 6,520.00 | 6,260.00 | 6,310.00 | 5,952.83 | 7,565,540 |
| 2023-11-08 | 6,100.00 | 6,300.00 | 6,080.00 | 6,300.00 | 5,943.39 | 463,962 |
| 2023-11-07 | 6,130.00 | 6,200.00 | 6,120.00 | 6,120.00 | 5,773.58 | 184,546 |
| 2023-11-06 | 6,210.00 | 6,250.00 | 6,130.00 | 6,170.00 | 5,820.75 | 306,022 |
| 2023-11-03 | 6,400.00 | 6,400.00 | 6,150.00 | 6,200.00 | 5,849.06 | 192,708 |
| 2023-11-02 | 6,090.00 | 6,400.00 | 6,060.00 | 6,380.00 | 6,018.87 | 1,788,538 |
| 2023-11-01 | 6,090.00 | 6,090.00 | 5,900.00 | 6,090.00 | 5,745.28 | 7,649,583 |
| 2023-10-31 | 6,020.00 | 6,100.00 | 6,000.00 | 6,090.00 | 5,745.28 | 432,586 |
| 2023-10-30 | 6,100.00 | 6,130.00 | 5,960.00 | 6,120.00 | 5,773.58 | 5,166,759 |
| 2023-10-27 | 6,100.00 | 6,140.00 | 5,910.00 | 6,140.00 | 5,792.45 | 511,874 |
| 2023-10-26 | 6,150.00 | 6,150.00 | 5,870.00 | 6,100.00 | 5,754.72 | 887,750 |
| 2023-10-25 | 6,200.00 | 6,250.00 | 6,150.00 | 6,200.00 | 5,849.06 | 311,534 |
| 2023-10-24 | 6,180.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,849.06 | 135,574 |
| 2023-10-23 | 6,140.00 | 6,190.00 | 6,000.00 | 6,190.00 | 5,839.62 | 521,944 |
| 2023-10-20 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,660.38 | 8,026,004 |
| 2023-10-19 | 6,220.00 | 6,220.00 | 6,000.00 | 6,200.00 | 5,849.06 | 842,064 |
| 2023-10-18 | 6,350.00 | 6,350.00 | 5,950.00 | 6,200.00 | 5,849.06 | 901,212 |
| 2023-10-17 | 6,360.00 | 6,400.00 | 6,300.00 | 6,300.00 | 5,943.39 | 8,337,336 |
| 2023-10-16 | 6,420.00 | 6,460.00 | 6,310.00 | 6,400.00 | 6,037.73 | 3,369,987 |
| 2023-10-13 | 6,450.00 | 6,450.00 | 6,330.00 | 6,440.00 | 6,075.47 | 5,556,522 |
| 2023-10-12 | 6,480.00 | 6,560.00 | 6,410.00 | 6,450.00 | 6,084.90 | 2,615,233 |
| 2023-10-11 | 6,470.00 | 6,470.00 | 6,350.00 | 6,420.00 | 6,056.60 | 117,448 |
| 2023-10-10 | 6,300.00 | 6,430.00 | 6,300.00 | 6,400.00 | 6,037.73 | 650,416 |
| 2023-10-09 | 6,360.00 | 6,360.00 | 6,260.00 | 6,280.00 | 5,924.53 | 818,956 |
| 2023-10-06 | 6,250.00 | 6,320.00 | 6,160.00 | 6,270.00 | 5,915.09 | 202,460 |
| 2023-10-05 | 6,310.00 | 6,380.00 | 6,200.00 | 6,250.00 | 5,896.22 | 2,630,179 |
| 2023-10-04 | 6,280.00 | 6,380.00 | 5,880.00 | 6,300.00 | 5,943.39 | 2,987,929 |
| 2023-10-03 | 6,550.00 | 6,550.00 | 6,190.00 | 6,310.00 | 5,952.83 | 7,708,216 |
| 2023-10-02 | 6,550.00 | 6,590.00 | 6,540.00 | 6,570.00 | 6,198.11 | 219,855 |
| 2023-09-29 | 6,660.00 | 6,700.00 | 6,500.00 | 6,580.00 | 6,207.55 | 331,997 |
| 2023-09-28 | 6,660.00 | 6,660.00 | 6,510.00 | 6,600.00 | 6,226.41 | 424,955 |
| 2023-09-27 | 6,480.00 | 6,670.00 | 6,450.00 | 6,650.00 | 6,273.58 | 938,951 |
| 2023-09-26 | 6,380.00 | 6,650.00 | 6,380.00 | 6,580.00 | 6,207.55 | 2,522,186 |
| 2023-09-25 | 6,920.00 | 6,970.00 | 6,600.00 | 6,610.00 | 6,235.85 | 842,401 |
| 2023-09-22 | 7,080.00 | 7,100.00 | 6,830.00 | 6,920.00 | 6,528.30 | 4,158,073 |
| 2023-09-21 | 7,280.00 | 7,280.00 | 7,140.00 | 7,140.00 | 6,735.85 | 304,655 |
| 2023-09-20 | 7,010.00 | 7,300.00 | 7,010.00 | 7,200.00 | 6,792.45 | 2,437,052 |
| 2023-09-19 | 7,040.00 | 7,090.00 | 6,970.00 | 7,040.00 | 6,641.51 | 8,002,581 |
| 2023-09-18 | 7,040.00 | 7,090.00 | 7,000.00 | 7,040.00 | 6,641.51 | 9,128,830 |
| 2023-09-15 | 7,120.00 | 7,290.00 | 7,080.00 | 7,090.00 | 6,688.68 | 1,041,556 |
| 2023-09-14 | 7,480.00 | 7,480.00 | 7,160.00 | 7,200.00 | 6,792.45 | 1,397,292 |
| 2023-09-13 | 7,550.00 | 7,630.00 | 7,100.00 | 7,480.00 | 7,056.60 | 925,920 |
| 2023-09-12 | 7,420.00 | 7,560.00 | 7,410.00 | 7,520.00 | 7,094.34 | 677,022 |
| 2023-09-11 | 7,830.00 | 7,830.00 | 7,510.00 | 7,520.00 | 7,094.34 | 1,189,002 |
| 2023-09-08 | 7,790.00 | 7,790.00 | 7,690.00 | 7,720.00 | 7,283.02 | 870,268 |
| 2023-09-07 | 7,800.00 | 7,850.00 | 7,650.00 | 7,700.00 | 7,264.15 | 1,189,538 |
| 2023-09-06 | 7,790.00 | 7,790.00 | 7,580.00 | 7,710.00 | 7,273.58 | 2,296,070 |
| 2023-09-05 | 7,680.00 | 7,800.00 | 7,680.00 | 7,750.00 | 7,311.32 | 942,132 |
| 2023-08-31 | 7,560.00 | 7,670.00 | 7,560.00 | 7,640.00 | 7,207.55 | 724,618 |
| 2023-08-30 | 7,450.00 | 7,650.00 | 7,450.00 | 7,590.00 | 7,160.38 | 748,891 |
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.