Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← SAM.VN stock page

Sam Holdings Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2520,449.9920,849.9820,449.9920,699.9818,777.201,794,268
2022-03-2420,599.9820,799.9820,299.9920,449.9918,550.421,741,683
2022-03-2320,249.9920,999.9819,999.9920,599.9818,686.495,527,438
2022-03-2220,599.9820,999.9820,299.9920,349.9918,459.712,931,725
2022-03-2120,999.9820,999.9820,149.9920,499.9918,595.782,764,050
2022-03-1819,799.9920,499.9919,549.9920,299.9918,414.363,486,563
2022-03-1718,999.9919,799.9918,899.9919,399.9917,597.961,917,295
2022-03-1619,099.9919,199.9918,749.9918,899.9917,144.40768,925
2022-03-1518,299.9918,999.9918,249.9918,849.9917,099.041,238,437
2022-03-1418,599.9918,649.9917,849.9918,249.9916,554.788,686,257
2022-03-1118,849.9919,149.9918,599.9918,649.9916,917.623,371,913
2022-03-1019,499.9919,499.9918,899.9919,149.9917,371.181,063,376
2022-03-0919,199.9919,499.9918,299.9918,899.9917,144.402,350,319
2022-03-0819,699.9919,949.9919,049.9919,099.9917,325.826,359,530
2022-03-0720,099.9920,199.9919,799.9919,949.9918,096.872,151,335
2022-03-0419,399.9920,499.9919,399.9920,099.9918,232.934,093,986
2022-03-0319,649.9919,999.9919,199.9919,749.9917,915.442,142,957
2022-03-0219,749.9919,949.9919,499.9919,599.9917,779.384,720,516
2022-03-0119,449.9920,149.9919,399.9919,899.9918,051.516,622,893
2022-02-2819,999.9919,999.9919,349.9919,449.9917,643.312,563,302
2022-02-2520,449.9920,449.9919,899.9919,999.9918,142.221,981,345
2022-02-2420,949.9821,499.9819,549.9919,999.9918,142.224,499,449
2022-02-2320,799.9821,249.9820,599.9820,999.9819,049.333,680,916
2022-02-2220,999.9821,499.9820,349.9920,749.9818,822.563,517,871
2022-02-2120,749.9821,799.9820,749.9821,749.9819,729.673,147,795
2022-02-1820,049.9921,049.9819,999.9920,699.9818,777.203,496,595
2022-02-1720,849.9820,849.9820,249.9920,249.9918,369.001,884,554
2022-02-1620,249.9921,299.9819,949.9920,249.9918,369.006,057,913
2022-02-1519,699.9920,199.9919,699.9920,199.9918,323.643,815,740
2022-02-1419,799.9920,499.9919,499.9919,899.9918,051.517,267,577
2022-02-1120,199.9920,399.9919,999.9920,049.9918,187.582,342,822
2022-02-1020,099.9920,899.9820,099.9920,199.9918,323.641,281,320
2022-02-0919,199.9920,599.9819,199.9920,199.9918,323.641,636,734
2022-02-0819,999.9920,049.9919,499.9919,499.9917,688.674,454,581
2022-02-0719,999.9920,199.9919,499.9919,999.9918,142.22646,889
2022-01-2818,499.9919,299.9918,499.9919,299.9917,507.24892,393
2022-01-2719,449.9919,499.9918,499.9918,799.9917,053.69779,067
2022-01-2620,999.9821,049.9819,449.9919,449.9917,643.311,063,817
2022-01-2518,599.9920,499.9918,599.9920,399.9918,505.072,608,721
2022-01-2420,749.9821,349.9819,299.9919,299.9917,507.243,740,997
2022-01-2120,749.9820,749.9820,749.9820,749.9818,822.56474,143
2022-01-2018,599.9820,249.9818,599.9820,249.9817,596.511,246,197
2022-01-1918,599.9819,699.9818,499.9818,949.9816,466.866,982,112
2022-01-1819,899.9820,799.9819,849.9819,849.9817,248.922,871,237
2022-01-1723,849.9823,849.9821,299.9821,299.9818,508.923,559,643
2022-01-1421,799.9823,899.9821,799.9822,899.9819,899.263,931,696
2022-01-1324,949.9825,999.9823,399.9823,399.9820,333.744,474,296
2022-01-1226,499.9726,999.9725,149.9825,149.9821,854.438,001,833
2022-01-1126,799.9728,399.9726,799.9726,999.9723,462.015,234,628
2022-01-1028,949.9730,149.9727,949.9727,949.9724,287.537,126,307
2022-01-0729,299.9729,499.9727,999.9728,999.9725,199.946,139,499
2022-01-0625,849.9827,649.9725,849.9827,649.9724,026.845,607,601
2022-01-0524,999.9826,699.9724,999.9825,849.9822,462.713,931,581
2022-01-0426,599.9726,799.9724,849.9824,999.9821,724.095,150,044
2021-12-3123,499.9825,749.9823,499.9825,749.9822,375.812,710,586
2021-12-3025,299.9825,299.9823,799.9824,099.9820,942.022,984,245
2021-12-2926,249.9827,199.9724,799.9824,899.9821,637.197,482,133
2021-12-2826,499.9727,399.9726,299.9826,349.9822,897.198,535,687
2021-12-2726,999.9726,999.9724,999.9826,999.9723,462.015,187,100
2021-12-2427,099.9727,499.9725,799.9826,699.9723,201.324,192,121
← NewerPage 20 of 21 · 1,247 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.