Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 5,820.00 | 5,840.00 | 5,780.00 | 5,810.00 | 5,481.13 | 6,218,386 |
| 2023-03-09 | 5,850.00 | 5,930.00 | 5,820.00 | 5,820.00 | 5,490.56 | 4,310,624 |
| 2023-03-08 | 5,770.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,471.70 | 189,740 |
| 2023-03-07 | 5,900.00 | 5,900.00 | 5,750.00 | 5,810.00 | 5,481.13 | 199,492 |
| 2023-03-06 | 5,810.00 | 5,980.00 | 5,810.00 | 5,810.00 | 5,481.13 | 428,201 |
| 2023-03-03 | 5,760.00 | 5,850.00 | 5,730.00 | 5,810.00 | 5,481.13 | 3,210,211 |
| 2023-03-02 | 5,900.00 | 5,960.00 | 5,830.00 | 5,830.00 | 5,500.00 | 152,958 |
| 2023-03-01 | 5,770.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,566.04 | 448,929 |
| 2023-02-28 | 5,750.00 | 5,850.00 | 5,700.00 | 5,840.00 | 5,509.43 | 360,718 |
| 2023-02-27 | 5,880.00 | 5,880.00 | 5,700.00 | 5,800.00 | 5,471.70 | 15,666,444 |
| 2023-02-24 | 6,000.00 | 6,000.00 | 5,860.00 | 5,890.00 | 5,556.60 | 280,264 |
| 2023-02-23 | 5,970.00 | 6,000.00 | 5,760.00 | 6,000.00 | 5,660.38 | 666,740 |
| 2023-02-22 | 6,000.00 | 6,090.00 | 5,920.00 | 5,920.00 | 5,584.90 | 1,120,526 |
| 2023-02-21 | 6,310.00 | 6,320.00 | 6,100.00 | 6,100.00 | 5,754.72 | 742,318 |
| 2023-02-20 | 5,890.00 | 6,300.00 | 5,890.00 | 6,290.00 | 5,933.96 | 1,403,440 |
| 2023-02-17 | 5,960.00 | 6,020.00 | 5,880.00 | 5,930.00 | 5,594.34 | 331,992 |
| 2023-02-16 | 5,950.00 | 5,960.00 | 5,860.00 | 5,940.00 | 5,603.77 | 243,164 |
| 2023-02-15 | 5,900.00 | 5,920.00 | 5,780.00 | 5,900.00 | 5,566.04 | 1,411,178 |
| 2023-02-14 | 5,820.00 | 5,870.00 | 5,700.00 | 5,850.00 | 5,518.87 | 350,648 |
| 2023-02-13 | 5,880.00 | 5,890.00 | 5,550.00 | 5,870.00 | 5,537.73 | 13,153,332 |
| 2023-02-10 | 5,940.00 | 5,980.00 | 5,880.00 | 5,880.00 | 5,547.17 | 4,809,539 |
| 2023-02-09 | 6,100.00 | 6,100.00 | 5,940.00 | 5,940.00 | 5,603.77 | 353,192 |
| 2023-02-08 | 5,990.00 | 6,070.00 | 5,920.00 | 5,980.00 | 5,641.51 | 4,088,209 |
| 2023-02-07 | 6,100.00 | 6,150.00 | 5,940.00 | 5,950.00 | 5,613.21 | 6,901,450 |
| 2023-02-06 | 6,200.00 | 6,200.00 | 5,900.00 | 6,060.00 | 5,716.98 | 5,266,081 |
| 2023-02-03 | 6,250.00 | 6,250.00 | 5,800.00 | 6,100.00 | 5,754.72 | 841,640 |
| 2023-02-02 | 6,270.00 | 6,350.00 | 6,120.00 | 6,140.00 | 5,792.45 | 14,079,878 |
| 2023-02-01 | 6,330.00 | 6,660.00 | 6,230.00 | 6,230.00 | 5,877.36 | 2,131,237 |
| 2023-01-31 | 6,360.00 | 6,390.00 | 6,250.00 | 6,360.00 | 6,000.00 | 2,139,399 |
| 2023-01-30 | 6,440.00 | 6,500.00 | 6,370.00 | 6,410.00 | 6,047.17 | 1,019,826 |
| 2023-01-27 | 6,210.00 | 6,450.00 | 6,200.00 | 6,360.00 | 6,000.00 | 1,062,014 |
| 2023-01-19 | 6,150.00 | 6,250.00 | 6,120.00 | 6,200.00 | 5,849.06 | 720,694 |
| 2023-01-18 | 6,130.00 | 6,250.00 | 6,000.00 | 6,200.00 | 5,849.06 | 635,258 |
| 2023-01-17 | 5,850.00 | 6,080.00 | 5,840.00 | 6,080.00 | 5,735.85 | 4,475,527 |
| 2023-01-16 | 5,900.00 | 5,940.00 | 5,800.00 | 5,850.00 | 5,518.87 | 2,985,385 |
| 2023-01-13 | 5,980.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,566.04 | 4,185,610 |
| 2023-01-12 | 5,950.00 | 6,050.00 | 5,930.00 | 5,950.00 | 5,613.21 | 269,558 |
| 2023-01-11 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,613.21 | 397,076 |
| 2023-01-10 | 5,890.00 | 5,980.00 | 5,820.00 | 5,910.00 | 5,575.47 | 352,450 |
| 2023-01-09 | 6,010.00 | 6,050.00 | 5,880.00 | 5,880.00 | 5,547.17 | 2,004,143 |
| 2023-01-06 | 6,130.00 | 6,150.00 | 5,960.00 | 5,980.00 | 5,641.51 | 3,123,503 |
| 2023-01-05 | 6,170.00 | 6,200.00 | 6,090.00 | 6,120.00 | 5,773.58 | 380,328 |
| 2023-01-04 | 6,310.00 | 6,340.00 | 6,170.00 | 6,170.00 | 5,820.75 | 440,854 |
| 2023-01-03 | 5,920.00 | 6,280.00 | 5,920.00 | 6,250.00 | 5,896.22 | 994,386 |
| 2022-12-30 | 5,910.00 | 6,020.00 | 5,900.00 | 6,010.00 | 5,669.81 | 581,622 |
| 2022-12-29 | 5,970.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,660.38 | 5,008,330 |
| 2022-12-28 | 5,810.00 | 6,000.00 | 5,810.00 | 5,930.00 | 5,594.34 | 1,189,426 |
| 2022-12-27 | 6,000.00 | 6,000.00 | 5,800.00 | 5,960.00 | 5,622.64 | 1,763,416 |
| 2022-12-26 | 6,190.00 | 6,190.00 | 5,630.00 | 6,000.00 | 5,660.38 | 1,049,294 |
| 2022-12-23 | 6,000.00 | 6,040.00 | 5,850.00 | 6,040.00 | 5,698.11 | 1,732,994 |
| 2022-12-22 | 6,050.00 | 6,230.00 | 5,810.00 | 6,000.00 | 5,660.38 | 655,292 |
| 2022-12-21 | 6,420.00 | 6,460.00 | 5,940.00 | 6,050.00 | 5,707.55 | 3,160,921 |
| 2022-12-20 | 6,770.00 | 6,850.00 | 6,380.00 | 6,380.00 | 6,018.87 | 5,755,272 |
| 2022-12-19 | 6,850.00 | 7,040.00 | 6,750.00 | 6,860.00 | 6,471.70 | 11,949,033 |
| 2022-12-16 | 6,740.00 | 7,020.00 | 6,720.00 | 6,830.00 | 6,443.39 | 1,011,346 |
| 2022-12-15 | 6,850.00 | 7,050.00 | 6,820.00 | 6,900.00 | 6,509.43 | 1,087,560 |
| 2022-12-14 | 6,920.00 | 7,100.00 | 6,880.00 | 6,920.00 | 6,528.30 | 4,302,117 |
| 2022-12-13 | 6,560.00 | 6,860.00 | 6,400.00 | 6,860.00 | 6,471.70 | 11,043,401 |
| 2022-12-12 | 6,990.00 | 7,250.00 | 6,600.00 | 6,600.00 | 6,226.41 | 1,980,187 |
| 2022-12-09 | 6,840.00 | 6,890.00 | 6,580.00 | 6,870.00 | 6,481.13 | 5,040,195 |
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.