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
2022-06-2110,999.9910,999.9910,249.9910,899.999,887.511,495,865
2022-06-2010,949.9911,299.9910,549.9910,999.999,978.221,915,201
2022-06-1710,699.9910,999.9910,299.9910,999.999,978.223,416,230
2022-06-1611,149.9911,399.9910,799.9910,999.999,978.221,927,438
2022-06-1511,299.9911,399.9910,499.9910,999.999,978.229,302,830
2022-06-1410,849.9911,699.9910,799.9911,249.9910,205.001,380,867
2022-06-1310,799.9910,999.9910,549.9910,999.999,978.221,486,036
2022-06-1011,549.9911,649.9911,199.9911,199.9910,159.645,022,538
2022-06-0912,099.9912,099.9911,699.9911,699.9910,613.202,343,814
2022-06-0811,199.9911,749.9911,049.9911,749.9910,658.564,556,333
2022-06-0711,049.9911,099.9910,599.9910,999.999,978.225,241,475
2022-06-0611,549.9911,649.9911,099.9911,099.9910,068.93579,201
2022-06-0311,399.9911,699.9911,099.9911,449.9910,386.42765,397
2022-06-0211,899.9912,199.9911,399.9911,449.9910,386.42963,609
2022-06-0112,249.9912,399.9911,899.9911,999.9910,885.334,074,804
2022-05-3112,449.9912,549.9912,099.9912,199.9911,066.761,232,594
2022-05-3012,449.9912,699.9912,299.9912,549.9911,384.241,006,271
2022-05-2712,699.9912,699.9912,399.9912,399.9911,248.18925,796
2022-05-2612,299.9912,649.9912,299.9912,549.9911,384.241,720,958
2022-05-2511,399.9912,049.9911,299.9912,049.9910,930.691,554,606
2022-05-2411,399.9911,549.9910,949.9911,299.9910,250.36656,480
2022-05-2311,849.9911,999.9911,049.9911,199.9910,159.642,875,061
2022-05-2011,649.9912,149.9911,499.9911,799.9910,703.912,009,897
2022-05-1911,349.9911,749.9911,299.9911,649.9910,567.84780,830
2022-05-1812,099.9912,149.9911,699.9911,749.9910,658.56714,025
2022-05-1710,899.9911,649.9910,799.9911,649.9910,567.845,421,387
2022-05-1611,149.9911,499.9910,899.9910,899.999,887.51806,935
2022-05-1311,299.9911,649.9910,849.9910,849.999,842.164,578,601
2022-05-1212,449.9912,549.9911,649.9911,649.9910,567.84852,597
2022-05-1112,149.9912,549.9911,899.9912,499.9911,338.894,251,607
2022-05-1010,499.9911,899.9910,499.9911,899.9910,794.629,266,671
2022-05-0911,799.9911,799.9911,199.9911,199.9910,159.641,369,248
2022-05-0611,999.9912,499.9911,999.9911,999.9910,885.33894,819
2022-05-0512,949.9913,299.9912,599.9912,599.9911,429.601,683,366
2022-05-0413,049.9913,549.9912,999.9912,999.9911,792.441,420,443
2022-04-2913,099.9913,549.9912,849.9913,449.9912,200.641,827,891
2022-04-2812,799.9913,099.9912,499.9913,099.9911,883.162,443,912
2022-04-2711,699.9912,249.9911,299.9912,249.9911,112.111,275,367
2022-04-2610,449.9911,449.9910,449.9911,449.9910,386.422,537,506
2022-04-2511,999.9912,349.9911,199.9911,199.9910,159.644,197,832
2022-04-2211,949.9912,799.9911,499.9911,999.9910,885.331,517,014
2022-04-2112,399.9912,899.9912,299.9912,299.9911,157.474,061,844
2022-04-2013,299.9914,199.9913,199.9913,199.9911,973.877,640,534
2022-04-1915,699.9915,699.9914,149.9914,149.9912,835.621,202,830
2022-04-1816,299.9916,299.9915,199.9915,199.9913,788.096,416,948
2022-04-1516,849.9917,099.9916,199.9916,299.9914,785.91843,337
2022-04-1417,599.9917,899.9917,099.9917,099.9915,511.60687,678
2022-04-1317,099.9917,499.9915,849.9917,499.9915,874.443,399,584
2022-04-1218,199.9918,449.9916,999.9916,999.9915,420.891,457,925
2022-04-0818,749.9918,749.9918,099.9918,099.9916,418.711,238,106
2022-04-0718,749.9918,899.9918,449.9918,549.9916,826.911,035,044
2022-04-0618,999.9919,199.9918,649.9918,749.9917,008.331,919,831
2022-04-0519,399.9919,449.9919,199.9919,349.9917,552.60827,242
2022-04-0419,599.9919,799.9919,399.9919,449.9917,643.315,639,993
2022-04-0118,799.9919,549.9918,499.9919,499.9917,688.673,188,525
2022-03-3119,499.9919,799.9918,999.9918,999.9917,235.113,928,736
2022-03-3020,049.9920,399.9919,349.9919,399.9917,597.962,876,164
2022-03-2919,999.9920,449.9919,899.9920,399.9918,505.071,758,550
2022-03-2819,999.9920,599.9819,449.9919,799.9917,960.805,837,653
2022-03-2520,449.9920,849.9820,449.9920,699.9818,777.201,794,268
← NewerPage 19 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.