Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SAM.VN stock page

Sam Holdings Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-1511,899.9911,899.9911,599.9911,699.9910,613.20510,191
2022-09-1411,299.9911,799.9911,299.9911,699.9910,613.201,127,866
2022-09-1311,799.9911,799.9911,599.9911,699.9910,613.201,441,804
2022-09-1212,099.9912,099.9911,799.9911,799.9910,703.91669,047
2022-09-0911,649.9911,949.9911,349.9911,949.9910,839.986,153,271
2022-09-0812,199.9912,249.9911,549.9911,599.9910,522.491,938,792
2022-09-0712,799.9912,849.9911,999.9911,999.9910,885.3313,240,231
2022-09-0612,699.9912,999.9912,699.9912,899.9911,701.731,060,620
2022-09-0512,899.9912,999.9912,699.9912,749.9911,565.677,795,076
2022-08-3112,749.9912,949.9912,599.9912,899.9911,701.731,013,437
2022-08-3012,999.9913,199.9912,749.9912,749.9911,565.672,265,764
2022-08-2912,999.9913,199.9912,599.9912,999.9911,792.444,388,658
2022-08-2613,649.9913,949.9913,399.9913,449.9912,200.641,928,099
2022-08-2513,999.9913,999.9913,599.9913,599.9912,336.711,705,965
2022-08-2413,599.9914,199.9913,599.9913,799.9912,518.137,703,687
2022-08-2312,699.9913,599.9912,699.9913,599.9912,336.712,724,278
2022-08-2213,499.9913,499.9912,849.9912,999.9911,792.443,665,262
2022-08-1913,699.9913,899.9913,299.9913,499.9912,246.002,407,974
2022-08-1813,899.9914,099.9913,549.9913,599.9912,336.711,929,753
2022-08-1713,999.9914,799.9913,749.9913,999.9912,699.566,816,045
2022-08-1613,449.9914,199.9913,449.9913,849.9912,563.498,783,298
2022-08-1513,499.9913,599.9913,249.9913,549.9912,291.3610,576,544
2022-08-1213,149.9913,599.9913,049.9913,349.9912,109.932,580,390
2022-08-1113,999.9914,249.9913,099.9913,099.9911,883.164,032,803
2022-08-1014,099.9914,099.9913,849.9913,899.9912,608.846,469,219
2022-08-0913,249.9913,949.9912,999.9913,949.9912,654.2015,533,467
2022-08-0813,399.9913,399.9912,949.9913,049.9911,837.802,190,691
2022-08-0512,649.9913,549.9912,649.9913,249.9912,019.223,950,012
2022-08-0413,149.9913,249.9912,749.9912,899.9911,701.733,469,807
2022-08-0312,949.9913,349.9912,799.9912,999.9911,792.446,264,613
2022-08-0212,349.9912,899.9912,249.9912,899.9911,701.737,761,784
2022-08-0111,799.9912,099.9911,799.9912,099.9910,976.041,271,399
2022-07-2911,949.9912,099.9911,749.9911,749.9910,658.561,068,888
2022-07-2812,249.9912,349.9911,949.9911,949.9910,839.982,616,328
2022-07-2711,499.9911,949.9911,299.9911,949.9910,839.981,732,131
2022-07-2611,599.9911,749.9911,499.9911,499.9910,431.78662,984
2022-07-2511,749.9911,749.9911,299.9911,549.9910,477.131,896,019
2022-07-2211,849.9912,049.9911,699.9911,699.9910,613.201,102,842
2022-07-2112,049.9912,199.9911,899.9911,899.9910,794.625,739,429
2022-07-2011,899.9912,349.9911,749.9912,149.9911,021.403,255,610
2022-07-1911,499.9911,749.9911,299.9911,699.9910,613.201,048,934
2022-07-1811,999.9911,999.9911,549.9911,599.9910,522.491,213,523
2022-07-1511,199.9911,799.9910,999.9911,799.9910,703.916,834,071
2022-07-1410,849.9911,099.9910,799.9911,049.9910,023.585,956,823
2022-07-1311,349.9911,349.9910,949.9910,999.999,978.224,728,307
2022-07-1210,549.9911,249.9910,549.9911,249.9910,205.003,572,159
2022-07-1110,749.9910,899.9910,499.9910,549.999,570.029,443,960
2022-07-0810,499.9911,049.9910,499.9910,799.999,796.801,411,404
2022-07-0710,499.9910,649.9910,349.9910,499.999,524.67799,351
2022-07-0610,499.9910,899.9910,299.9910,499.999,524.671,218,925
2022-07-0511,149.9911,149.9910,599.9910,599.999,615.381,141,536
2022-07-0410,999.9911,299.9910,949.9911,049.9910,023.58842,455
2022-07-0110,899.9911,199.9910,499.9910,999.999,978.221,445,688
2022-06-3011,599.9911,799.9910,899.9910,899.999,887.511,379,434
2022-06-2911,649.9912,049.9911,549.9911,599.9910,522.495,310,228
2022-06-2811,899.9912,499.9911,699.9911,949.9910,839.982,145,603
2022-06-2712,449.9912,449.9911,599.9911,999.9910,885.333,322,085
2022-06-2410,899.9911,649.9910,599.9911,649.9910,567.842,473,016
2022-06-2310,899.9910,999.9910,449.9910,899.999,887.511,946,840
2022-06-2210,699.9911,149.9910,699.9910,999.999,978.22948,506
← NewerPage 18 of 21 · 1,246 trading daysOlder →

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.