Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6,900.00 | 7,050.00 | 6,500.00 | 6,700.00 | 6,320.75 | 1,957,397 |
| 2022-12-07 | 7,060.00 | 7,150.00 | 6,650.00 | 6,650.00 | 6,273.58 | 1,429,198 |
| 2022-12-06 | 7,490.00 | 7,710.00 | 7,000.00 | 7,150.00 | 6,745.28 | 3,908,751 |
| 2022-12-05 | 7,860.00 | 7,860.00 | 7,480.00 | 7,500.00 | 7,075.47 | 2,456,975 |
| 2022-12-02 | 6,850.00 | 7,500.00 | 6,790.00 | 7,350.00 | 6,933.96 | 2,929,523 |
| 2022-12-01 | 7,500.00 | 7,700.00 | 6,710.00 | 7,200.00 | 6,792.45 | 3,376,525 |
| 2022-11-30 | 7,220.00 | 7,220.00 | 6,910.00 | 7,200.00 | 6,792.45 | 1,880,441 |
| 2022-11-29 | 6,700.00 | 6,790.00 | 6,500.00 | 6,790.00 | 6,405.66 | 4,995,039 |
| 2022-11-28 | 6,070.00 | 6,350.00 | 6,070.00 | 6,350.00 | 5,990.56 | 6,661,784 |
| 2022-11-25 | 5,710.00 | 5,940.00 | 5,700.00 | 5,940.00 | 5,603.77 | 4,542,616 |
| 2022-11-24 | 5,730.00 | 5,920.00 | 5,510.00 | 5,560.00 | 5,245.28 | 2,801,157 |
| 2022-11-23 | 6,200.00 | 6,380.00 | 5,920.00 | 5,920.00 | 5,584.90 | 2,713,587 |
| 2022-11-22 | 6,600.00 | 6,620.00 | 6,200.00 | 6,360.00 | 6,000.00 | 3,576,759 |
| 2022-11-21 | 5,860.00 | 6,190.00 | 5,860.00 | 6,190.00 | 5,839.62 | 2,732,999 |
| 2022-11-18 | 6,010.00 | 6,050.00 | 5,640.00 | 5,790.00 | 5,462.26 | 2,458,353 |
| 2022-11-17 | 6,000.00 | 6,330.00 | 5,960.00 | 6,060.00 | 5,716.98 | 4,982,543 |
| 2022-11-16 | 5,640.00 | 6,200.00 | 5,640.00 | 6,060.00 | 5,716.98 | 4,630,611 |
| 2022-11-15 | 6,060.00 | 6,100.00 | 6,060.00 | 6,060.00 | 5,716.98 | 532,983 |
| 2022-11-14 | 6,870.00 | 6,870.00 | 6,510.00 | 6,510.00 | 6,141.51 | 476,152 |
| 2022-11-11 | 6,730.00 | 6,990.00 | 6,610.00 | 6,990.00 | 6,594.34 | 1,000,110 |
| 2022-11-10 | 6,800.00 | 7,100.00 | 6,610.00 | 7,000.00 | 6,603.77 | 2,478,113 |
| 2022-11-09 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 6,698.11 | 7,168,263 |
| 2022-11-08 | 6,980.00 | 7,300.00 | 6,980.00 | 7,100.00 | 6,698.11 | 8,402,527 |
| 2022-11-07 | 7,300.00 | 7,500.00 | 6,990.00 | 7,500.00 | 7,075.47 | 1,856,379 |
| 2022-11-04 | 7,600.00 | 7,730.00 | 7,110.00 | 7,510.00 | 7,084.90 | 2,447,011 |
| 2022-11-03 | 7,500.00 | 7,600.00 | 7,470.00 | 7,600.00 | 7,169.81 | 952,516 |
| 2022-11-02 | 7,900.00 | 7,900.00 | 7,570.00 | 7,680.00 | 7,245.28 | 5,123,723 |
| 2022-11-01 | 8,290.00 | 8,400.00 | 7,800.00 | 7,830.00 | 7,386.79 | 2,177,233 |
| 2022-10-31 | 8,540.00 | 8,880.00 | 8,300.00 | 8,300.00 | 7,830.19 | 1,123,600 |
| 2022-10-28 | 8,990.00 | 9,200.00 | 8,830.00 | 8,920.00 | 8,415.09 | 466,188 |
| 2022-10-27 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,301.88 | 2,633,769 |
| 2022-10-26 | 9,499.99 | 9,599.99 | 9,099.99 | 9,099.99 | 8,254.71 | 2,765,813 |
| 2022-10-25 | 9,499.99 | 9,639.99 | 9,159.99 | 9,639.99 | 8,744.55 | 2,025,772 |
| 2022-10-24 | 9,509.99 | 9,649.99 | 8,999.99 | 9,649.99 | 8,753.62 | 10,678,916 |
| 2022-10-21 | 9,599.99 | 9,649.99 | 9,009.99 | 9,649.99 | 8,753.62 | 1,787,763 |
| 2022-10-20 | 9,869.99 | 9,869.99 | 9,559.99 | 9,599.99 | 8,708.27 | 2,801,082 |
| 2022-10-19 | 9,909.99 | 10,099.99 | 9,809.99 | 9,809.99 | 8,898.76 | 315,617 |
| 2022-10-18 | 9,899.99 | 10,299.99 | 9,809.99 | 9,949.99 | 9,025.76 | 6,223,494 |
| 2022-10-17 | 9,799.99 | 9,899.99 | 9,549.99 | 9,899.99 | 8,980.40 | 3,788,621 |
| 2022-10-14 | 9,549.99 | 9,929.99 | 9,449.99 | 9,929.99 | 9,007.61 | 1,549,755 |
| 2022-10-13 | 9,909.99 | 9,909.99 | 9,309.99 | 9,309.99 | 8,445.20 | 4,185,476 |
| 2022-10-12 | 9,849.99 | 9,999.99 | 9,499.99 | 9,839.99 | 8,925.97 | 4,862,139 |
| 2022-10-11 | 9,799.99 | 9,969.99 | 9,299.99 | 9,899.99 | 8,980.40 | 2,616,051 |
| 2022-10-10 | 9,799.99 | 9,999.99 | 9,499.99 | 9,999.99 | 9,071.11 | 1,150,245 |
| 2022-10-07 | 9,499.99 | 9,999.99 | 9,169.99 | 9,999.99 | 9,071.11 | 2,433,329 |
| 2022-10-06 | 9,999.99 | 10,199.99 | 9,619.99 | 9,849.99 | 8,935.04 | 2,444,905 |
| 2022-10-05 | 9,999.99 | 10,249.99 | 9,939.99 | 10,099.99 | 9,161.82 | 4,833,914 |
| 2022-10-04 | 9,749.99 | 10,049.99 | 9,199.99 | 10,049.99 | 9,116.47 | 1,662,420 |
| 2022-10-03 | 10,199.99 | 10,199.99 | 9,539.99 | 9,699.99 | 8,798.98 | 5,144,133 |
| 2022-09-30 | 10,399.99 | 10,499.99 | 9,769.99 | 10,249.99 | 9,297.89 | 4,587,090 |
| 2022-09-29 | 10,899.99 | 10,949.99 | 10,499.99 | 10,499.99 | 9,524.67 | 1,443,153 |
| 2022-09-28 | 10,799.99 | 10,849.99 | 10,549.99 | 10,699.99 | 9,706.09 | 875,637 |
| 2022-09-27 | 10,749.99 | 10,899.99 | 10,649.99 | 10,699.99 | 9,706.09 | 690,527 |
| 2022-09-26 | 10,899.99 | 10,999.99 | 10,499.99 | 10,599.99 | 9,615.38 | 8,186,325 |
| 2022-09-23 | 11,549.99 | 11,599.99 | 11,249.99 | 11,249.99 | 10,205.00 | 5,351,605 |
| 2022-09-22 | 10,699.99 | 11,399.99 | 10,699.99 | 11,399.99 | 10,341.07 | 1,076,384 |
| 2022-09-21 | 10,599.99 | 10,899.99 | 10,599.99 | 10,799.99 | 9,796.80 | 9,092,822 |
| 2022-09-20 | 10,699.99 | 10,849.99 | 10,549.99 | 10,849.99 | 9,842.16 | 1,494,189 |
| 2022-09-19 | 11,299.99 | 11,399.99 | 10,549.99 | 10,549.99 | 9,570.02 | 1,694,500 |
| 2022-09-16 | 11,549.99 | 11,699.99 | 11,299.99 | 11,299.99 | 10,250.36 | 6,261,298 |
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.