Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,790.00 | 5,790.00 | 5,660.00 | 5,790.00 | 5,790.00 | 51,200 |
| 2026-07-20 | 5,760.00 | 5,790.00 | 5,660.00 | 5,790.00 | 5,790.00 | 97,200 |
| 2026-07-17 | 5,810.00 | 5,810.00 | 5,760.00 | 5,760.00 | 5,760.00 | 23,700 |
| 2026-07-16 | 5,840.00 | 5,860.00 | 5,800.00 | 5,810.00 | 5,810.00 | 84,600 |
| 2026-07-15 | 5,930.00 | 5,930.00 | 5,860.00 | 5,860.00 | 5,860.00 | 40,500 |
| 2026-07-14 | 5,860.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,930.00 | 20,300 |
| 2026-07-13 | 5,950.00 | 5,950.00 | 5,860.00 | 5,900.00 | 5,900.00 | 16,900 |
| 2026-07-10 | 5,930.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,950.00 | 100,000 |
| 2026-07-09 | 5,930.00 | 5,940.00 | 5,850.00 | 5,880.00 | 5,880.00 | 18,700 |
| 2026-07-08 | 5,920.00 | 5,970.00 | 5,850.00 | 5,940.00 | 5,940.00 | 47,700 |
| 2026-07-07 | 5,920.00 | 5,930.00 | 5,850.00 | 5,930.00 | 5,930.00 | 94,600 |
| 2026-07-06 | 5,900.00 | 5,960.00 | 5,850.00 | 5,950.00 | 5,950.00 | 61,500 |
| 2026-07-03 | 5,900.00 | 6,010.00 | 5,850.00 | 5,960.00 | 5,960.00 | 126,500 |
| 2026-07-02 | 5,900.00 | 6,020.00 | 5,900.00 | 5,900.00 | 5,900.00 | 88,700 |
| 2026-07-01 | 5,950.00 | 5,980.00 | 5,910.00 | 5,910.00 | 5,910.00 | 33,600 |
| 2026-06-30 | 5,950.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | 73,600 |
| 2026-06-29 | 5,940.00 | 5,980.00 | 5,940.00 | 5,950.00 | 5,950.00 | 23,500 |
| 2026-06-26 | 6,000.00 | 6,100.00 | 5,900.00 | 6,040.00 | 6,040.00 | 36,400 |
| 2026-06-25 | 6,030.00 | 6,240.00 | 6,030.00 | 6,030.00 | 6,030.00 | 186,400 |
| 2026-06-24 | 5,950.00 | 6,030.00 | 5,870.00 | 6,030.00 | 6,030.00 | 96,600 |
| 2026-06-23 | 5,930.00 | 6,000.00 | 5,790.00 | 5,990.00 | 5,990.00 | 204,200 |
| 2026-06-22 | 6,000.00 | 6,000.00 | 5,930.00 | 5,930.00 | 5,930.00 | 62,000 |
| 2026-06-19 | 5,930.00 | 6,040.00 | 5,800.00 | 6,000.00 | 6,000.00 | 149,600 |
| 2026-06-18 | 6,080.00 | 6,130.00 | 6,000.00 | 6,010.00 | 6,010.00 | 123,700 |
| 2026-06-17 | 6,100.00 | 6,140.00 | 6,030.00 | 6,040.00 | 6,040.00 | 39,200 |
| 2026-06-16 | 6,060.00 | 6,120.00 | 6,040.00 | 6,050.00 | 6,050.00 | 73,000 |
| 2026-06-15 | 6,060.00 | 6,100.00 | 6,050.00 | 6,050.00 | 6,050.00 | 83,800 |
| 2026-06-12 | 6,130.00 | 6,150.00 | 6,030.00 | 6,050.00 | 6,050.00 | 141,300 |
| 2026-06-11 | 6,090.00 | 6,110.00 | 6,050.00 | 6,050.00 | 6,050.00 | 62,800 |
| 2026-06-10 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 41,000 |
| 2026-06-09 | 6,060.00 | 6,180.00 | 6,000.00 | 6,100.00 | 6,100.00 | 76,030 |
| 2026-06-08 | 6,240.00 | 6,260.00 | 6,060.00 | 6,060.00 | 6,060.00 | 66,174 |
| 2026-06-05 | 6,250.00 | 6,250.00 | 6,150.00 | 6,240.00 | 6,240.00 | 39,400 |
| 2026-06-04 | 6,480.00 | 6,480.00 | 6,140.00 | 6,250.00 | 6,250.00 | 88,200 |
| 2026-06-03 | 6,132.07 | 6,207.55 | 6,103.77 | 6,132.07 | 6,132.07 | 70,914 |
| 2026-06-02 | 6,169.81 | 6,179.24 | 6,132.07 | 6,169.81 | 6,169.81 | 46,322 |
| 2026-06-01 | 6,311.32 | 6,311.32 | 6,132.07 | 6,169.81 | 6,169.81 | 51,728 |
| 2026-05-29 | 6,160.38 | 6,160.38 | 6,084.90 | 6,103.77 | 6,103.77 | 110,346 |
| 2026-05-28 | 6,122.64 | 6,179.24 | 6,094.34 | 6,094.34 | 6,094.34 | 97,414 |
| 2026-05-27 | 6,301.89 | 6,301.89 | 6,113.21 | 6,122.64 | 6,122.64 | 78,864 |
| 2026-05-26 | 6,094.34 | 6,207.55 | 6,066.04 | 6,132.07 | 6,132.07 | 82,468 |
| 2026-05-25 | 6,113.21 | 6,254.72 | 6,084.90 | 6,113.21 | 6,113.21 | 75,896 |
| 2026-05-22 | 6,132.07 | 6,179.24 | 6,094.34 | 6,113.21 | 6,113.21 | 60,102 |
| 2026-05-21 | 6,179.24 | 6,179.24 | 6,113.21 | 6,179.24 | 6,179.24 | 37,312 |
| 2026-05-20 | 6,235.85 | 6,320.75 | 6,094.34 | 6,179.24 | 6,179.24 | 145,114 |
| 2026-05-19 | 6,301.89 | 6,301.89 | 6,188.68 | 6,207.55 | 6,207.55 | 25,970 |
| 2026-05-18 | 6,349.06 | 6,349.06 | 6,132.07 | 6,273.58 | 6,273.58 | 84,058 |
| 2026-05-15 | 6,132.07 | 6,320.75 | 6,132.07 | 6,245.28 | 6,245.28 | 47,594 |
| 2026-05-14 | 6,301.89 | 6,301.89 | 6,226.41 | 6,245.28 | 6,245.28 | 53,212 |
| 2026-05-13 | 6,460.00 | 6,760.00 | 6,460.00 | 6,650.00 | 6,273.58 | 11,811,530 |
| 2026-05-12 | 6,550.00 | 6,700.00 | 6,550.00 | 6,640.00 | 6,264.15 | 23,520 |
| 2026-05-11 | 6,650.00 | 6,660.00 | 6,550.00 | 6,550.00 | 6,179.24 | 3,290,298 |
| 2026-05-08 | 6,680.00 | 6,680.00 | 6,640.00 | 6,650.00 | 6,273.58 | 50,956 |
| 2026-05-07 | 6,640.00 | 6,710.00 | 6,640.00 | 6,680.00 | 6,301.89 | 68,012 |
| 2026-05-06 | 6,710.00 | 6,720.00 | 6,630.00 | 6,710.00 | 6,330.19 | 134,393 |
| 2026-05-05 | 6,720.00 | 6,760.00 | 6,700.00 | 6,710.00 | 6,330.19 | 77,235 |
| 2026-05-04 | 6,760.00 | 6,850.00 | 6,740.00 | 6,760.00 | 6,377.36 | 2,099,772 |
| 2026-04-29 | 6,770.00 | 6,850.00 | 6,710.00 | 6,760.00 | 6,377.36 | 96,407 |
| 2026-04-28 | 6,800.00 | 6,970.00 | 6,760.00 | 6,770.00 | 6,386.79 | 78,126 |
| 2026-04-24 | 6,810.00 | 6,940.00 | 6,750.00 | 6,810.00 | 6,424.53 | 61,820 |
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.