Sam Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	26,399.97	26,399.97	26,299.98	26,399.97	22,940.63	2,239,795
2021-12-21	24,699.98	24,699.98	23,999.98	24,699.98	21,463.40	4,255,530
2021-12-20	21,599.98	23,099.98	21,599.98	23,099.98	20,073.06	5,309,429
2021-12-17	22,399.98	22,499.98	21,549.98	21,599.98	18,769.61	5,004,353
2021-12-16	19,599.98	21,149.98	19,599.98	21,149.98	18,378.58	4,219,395
2021-12-15	19,799.98	20,099.98	19,699.98	19,799.98	17,205.48	1,781,318
2021-12-14	20,799.98	20,799.98	19,799.98	20,099.98	17,466.17	3,119,694
2021-12-13	20,099.98	20,699.98	19,349.98	20,599.98	17,900.65	9,818,480
2021-12-10	20,099.98	20,299.98	19,699.98	19,799.98	17,205.48	1,473,134
2021-12-09	19,649.98	20,799.98	19,599.98	20,199.98	17,553.06	2,388,478
2021-12-08	18,549.98	19,649.98	18,049.98	19,649.98	17,075.13	5,355,922
2021-12-07	18,199.98	18,499.98	17,049.98	18,399.98	15,988.93	2,886,658
2021-12-06	18,999.98	19,299.98	17,799.98	17,799.98	15,467.55	2,971,011
2021-12-03	20,599.98	20,599.98	19,099.98	19,099.98	16,597.20	4,089,470
2021-12-02	20,449.98	20,949.98	19,799.98	20,349.98	17,683.41	5,530,612
2021-12-01	20,499.98	20,549.98	19,849.98	19,999.98	17,379.27	3,670,580
2021-11-30	20,399.98	21,349.98	20,249.98	20,549.98	17,857.20	3,169,293
2021-11-29	19,799.98	20,999.98	19,749.98	20,499.98	17,813.75	2,866,174
2021-11-26	21,999.98	21,999.98	20,599.98	20,799.98	18,074.44	3,201,055
2021-11-25	19,599.98	20,999.98	19,599.98	20,999.98	18,248.23	5,022,421
2021-11-24	19,999.98	21,999.98	19,649.98	19,649.98	17,075.13	10,395,259
2021-11-23	20,999.98	21,399.98	20,999.98	20,999.98	18,248.23	2,351,192
2021-11-22	23,799.98	23,999.98	22,549.98	22,549.98	19,595.13	4,690,876
2021-11-19	24,999.98	25,999.98	22,999.98	24,199.98	21,028.92	4,974,893
2021-11-18	23,599.98	24,999.98	23,599.98	24,499.98	21,289.60	4,854,520
2021-11-17	23,349.98	23,849.98	23,199.98	23,799.98	20,681.33	2,795,284
2021-11-16	24,499.98	24,599.98	23,499.98	23,849.98	20,724.78	9,715,138
2021-11-15	26,249.98	26,399.97	24,199.98	24,799.98	21,550.29	7,321,712
2021-11-12	25,049.98	25,799.98	24,849.98	25,299.98	21,984.78	3,809,596
2021-11-11	25,199.98	25,699.98	22,799.98	25,049.98	21,767.53	7,320,676
2021-11-10	23,399.98	24,399.98	23,099.98	24,249.98	21,072.36	2,618,407
2021-11-09	22,049.98	23,499.98	21,949.98	22,999.98	19,986.16	2,382,724
2021-11-08	22,199.98	22,899.98	21,599.98	22,049.98	19,160.64	4,670,852
2021-11-05	23,399.98	23,449.98	22,249.98	22,699.98	19,725.47	3,506,822
2021-11-04	20,799.98	23,249.98	20,799.98	22,799.98	19,812.37	4,401,336
2021-11-03	24,999.98	25,199.98	22,249.98	22,249.98	19,334.44	10,117,227
2021-11-02	23,799.98	23,899.98	23,499.98	23,899.98	20,768.23	4,411,693
2021-11-01	20,999.98	22,349.98	20,999.98	22,349.98	19,421.33	10,388,239
2021-10-29	21,699.98	21,799.98	20,149.98	20,899.98	18,161.34	11,316,011
2021-10-28	22,499.98	22,799.98	21,499.98	21,649.98	18,813.06	2,839,935
2021-10-27	20,999.98	21,999.98	20,499.98	21,899.98	19,030.30	2,599,304
2021-10-26	18,999.98	20,749.98	18,499.98	20,649.98	17,944.10	6,583,821
2021-10-25	18,999.98	19,399.98	18,799.98	19,399.98	16,857.89	5,306,437
2021-10-22	17,049.98	18,149.98	17,049.98	18,149.98	15,771.69	1,992,029
2021-10-21	16,299.98	17,199.98	15,999.98	16,999.98	14,772.38	2,650,744
2021-10-20	17,699.98	17,699.98	15,899.98	16,299.98	14,164.10	5,779,069
2021-10-19	16,449.98	16,599.98	15,999.98	16,599.98	14,424.79	4,088,780
2021-10-18	14,999.99	15,549.99	14,949.99	15,549.99	13,512.38	3,658,727
2021-10-15	14,449.99	14,999.99	14,299.99	14,549.99	12,643.42	2,585,264
2021-10-14	13,199.99	14,349.99	12,999.99	14,099.99	12,252.38	2,275,355

← NewerPage 21 of 21 · 1,250 trading days

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.