Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6,830.00 | 6,880.00 | 6,810.00 | 6,830.00 | 6,443.39 | 76,025 |
| 2026-04-22 | 6,820.00 | 6,880.00 | 6,790.00 | 6,830.00 | 6,443.39 | 65,342 |
| 2026-04-21 | 6,780.00 | 6,890.00 | 6,780.00 | 6,820.00 | 6,433.96 | 158,931 |
| 2026-04-20 | 6,810.00 | 6,890.00 | 6,810.00 | 6,850.00 | 6,462.26 | 3,763,738 |
| 2026-04-17 | 6,940.00 | 6,940.00 | 6,830.00 | 6,830.00 | 6,443.39 | 21,083 |
| 2026-04-16 | 6,990.00 | 7,100.00 | 6,820.00 | 6,820.00 | 6,433.96 | 69,996 |
| 2026-04-15 | 7,010.00 | 7,020.00 | 6,900.00 | 6,900.00 | 6,509.43 | 347,031 |
| 2026-04-14 | 6,910.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,603.77 | 117,702 |
| 2026-04-13 | 7,060.00 | 7,060.00 | 6,910.00 | 6,910.00 | 6,518.87 | 401,554 |
| 2026-04-10 | 7,290.00 | 7,290.00 | 7,060.00 | 7,060.00 | 6,660.38 | 416,682 |
| 2026-04-09 | 7,190.00 | 7,300.00 | 6,880.00 | 7,070.00 | 6,669.81 | 241,834 |
| 2026-04-08 | 6,860.00 | 7,230.00 | 6,800.00 | 7,220.00 | 6,811.32 | 1,617,674 |
| 2026-04-07 | 7,000.00 | 7,000.00 | 6,760.00 | 6,760.00 | 6,377.36 | 219,101 |
| 2026-04-06 | 6,840.00 | 6,840.00 | 6,630.00 | 6,790.00 | 6,405.66 | 2,676,614 |
| 2026-04-03 | 6,980.00 | 6,980.00 | 6,780.00 | 6,800.00 | 6,415.09 | 29,589 |
| 2026-04-02 | 7,030.00 | 7,030.00 | 6,800.00 | 6,800.00 | 6,415.09 | 60,753 |
| 2026-04-01 | 7,120.00 | 7,120.00 | 6,970.00 | 7,030.00 | 6,632.07 | 216,261 |
| 2026-03-31 | 6,520.00 | 6,970.00 | 6,500.00 | 6,970.00 | 6,575.47 | 642,317 |
| 2026-03-30 | 6,500.00 | 6,560.00 | 6,400.00 | 6,520.00 | 6,150.94 | 47,039 |
| 2026-03-27 | 6,370.00 | 6,600.00 | 6,370.00 | 6,600.00 | 6,226.41 | 190,838 |
| 2026-03-26 | 6,490.00 | 6,490.00 | 6,360.00 | 6,360.00 | 6,000.00 | 65,310 |
| 2026-03-25 | 6,360.00 | 6,450.00 | 6,360.00 | 6,390.00 | 6,028.30 | 65,080 |
| 2026-03-24 | 6,300.00 | 6,440.00 | 6,300.00 | 6,360.00 | 6,000.00 | 35,061 |
| 2026-03-23 | 6,500.00 | 6,500.00 | 6,180.00 | 6,220.00 | 5,867.92 | 84,370 |
| 2026-03-20 | 6,510.00 | 6,560.00 | 6,500.00 | 6,500.00 | 6,132.07 | 78,610 |
| 2026-03-19 | 6,630.00 | 6,630.00 | 6,500.00 | 6,550.00 | 6,179.24 | 27,813 |
| 2026-03-18 | 6,720.00 | 6,750.00 | 6,600.00 | 6,640.00 | 6,264.15 | 123,945 |
| 2026-03-17 | 6,720.00 | 6,840.00 | 6,720.00 | 6,720.00 | 6,339.62 | 95,226 |
| 2026-03-16 | 6,700.00 | 6,750.00 | 6,680.00 | 6,720.00 | 6,339.62 | 5,307,711 |
| 2026-03-13 | 6,640.00 | 6,890.00 | 6,520.00 | 6,700.00 | 6,320.75 | 461,931 |
| 2026-03-12 | 6,450.00 | 6,640.00 | 6,440.00 | 6,600.00 | 6,226.41 | 219,804 |
| 2026-03-11 | 6,150.00 | 6,490.00 | 6,150.00 | 6,450.00 | 6,084.90 | 4,129,554 |
| 2026-03-10 | 6,080.00 | 6,300.00 | 6,050.00 | 6,150.00 | 5,801.89 | 367,585 |
| 2026-03-09 | 6,390.00 | 6,390.00 | 6,030.00 | 6,050.00 | 5,707.55 | 4,405,792 |
| 2026-03-06 | 6,580.00 | 6,670.00 | 6,480.00 | 6,480.00 | 6,113.21 | 132,574 |
| 2026-03-05 | 6,640.00 | 6,690.00 | 6,580.00 | 6,580.00 | 6,207.55 | 259,047 |
| 2026-03-04 | 6,800.00 | 6,800.00 | 6,500.00 | 6,610.00 | 6,235.85 | 369,479 |
| 2026-03-03 | 6,760.00 | 6,800.00 | 6,620.00 | 6,770.00 | 6,386.79 | 379,962 |
| 2026-03-02 | 6,600.00 | 6,890.00 | 6,600.00 | 6,760.00 | 6,377.36 | 5,585,932 |
| 2026-02-27 | 6,990.00 | 7,000.00 | 6,950.00 | 6,970.00 | 6,575.47 | 243,685 |
| 2026-02-26 | 7,020.00 | 7,020.00 | 6,950.00 | 6,980.00 | 6,584.90 | 156,455 |
| 2026-02-25 | 7,010.00 | 7,020.00 | 6,960.00 | 7,020.00 | 6,622.64 | 169,369 |
| 2026-02-24 | 7,010.00 | 7,030.00 | 6,950.00 | 6,950.00 | 6,556.60 | 282,558 |
| 2026-02-23 | 7,050.00 | 7,050.00 | 6,940.00 | 7,010.00 | 6,613.21 | 218,854 |
| 2026-02-13 | 7,070.00 | 7,070.00 | 6,950.00 | 6,950.00 | 6,556.60 | 141,881 |
| 2026-02-12 | 7,010.00 | 7,050.00 | 6,970.00 | 6,990.00 | 6,594.34 | 81,291 |
| 2026-02-11 | 7,090.00 | 7,090.00 | 6,950.00 | 7,010.00 | 6,613.21 | 198,088 |
| 2026-02-10 | 7,000.00 | 7,000.00 | 6,930.00 | 6,980.00 | 6,584.90 | 97,260 |
| 2026-02-09 | 7,000.00 | 7,120.00 | 6,900.00 | 6,980.00 | 6,584.90 | 99,442 |
| 2026-02-06 | 7,100.00 | 7,180.00 | 6,950.00 | 6,950.00 | 6,556.60 | 194,458 |
| 2026-02-05 | 7,360.00 | 7,360.00 | 7,100.00 | 7,100.00 | 6,698.11 | 294,467 |
| 2026-02-04 | 7,150.00 | 7,190.00 | 7,050.00 | 7,150.00 | 6,745.28 | 208,331 |
| 2026-02-03 | 7,290.00 | 7,290.00 | 7,120.00 | 7,150.00 | 6,745.28 | 223,030 |
| 2026-02-02 | 7,280.00 | 7,280.00 | 7,100.00 | 7,220.00 | 6,811.32 | 1,770,428 |
| 2026-01-30 | 7,250.00 | 7,330.00 | 7,230.00 | 7,260.00 | 6,849.05 | 152,974 |
| 2026-01-29 | 7,120.00 | 7,230.00 | 7,110.00 | 7,220.00 | 6,811.32 | 112,071 |
| 2026-01-28 | 7,130.00 | 7,200.00 | 7,090.00 | 7,120.00 | 6,716.98 | 127,280 |
| 2026-01-27 | 7,240.00 | 7,240.00 | 7,090.00 | 7,120.00 | 6,716.98 | 317,297 |
| 2026-01-26 | 7,350.00 | 7,350.00 | 7,100.00 | 7,110.00 | 6,707.55 | 644,734 |
| 2026-01-23 | 7,360.00 | 7,430.00 | 7,310.00 | 7,350.00 | 6,933.96 | 143,792 |
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.