Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7,500.00 | 7,500.00 | 7,350.00 | 7,400.00 | 6,981.13 | 191,122 |
| 2026-01-21 | 7,400.00 | 7,410.00 | 7,270.00 | 7,400.00 | 6,981.13 | 1,136,283 |
| 2026-01-20 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 6,981.13 | 377,977 |
| 2026-01-19 | 7,420.00 | 7,440.00 | 7,290.00 | 7,290.00 | 6,877.36 | 230,527 |
| 2026-01-16 | 7,300.00 | 7,440.00 | 7,270.00 | 7,400.00 | 6,981.13 | 928,287 |
| 2026-01-15 | 7,330.00 | 7,400.00 | 7,180.00 | 7,400.00 | 6,981.13 | 239,579 |
| 2026-01-14 | 7,330.00 | 7,330.00 | 7,160.00 | 7,330.00 | 6,915.09 | 491,976 |
| 2026-01-13 | 7,500.00 | 7,500.00 | 7,220.00 | 7,260.00 | 6,849.05 | 228,509 |
| 2026-01-12 | 7,260.00 | 7,380.00 | 7,020.00 | 7,250.00 | 6,839.62 | 1,671,652 |
| 2026-01-09 | 7,470.00 | 7,680.00 | 7,250.00 | 7,250.00 | 6,839.62 | 340,681 |
| 2026-01-08 | 7,570.00 | 7,880.00 | 7,520.00 | 7,520.00 | 7,094.34 | 290,339 |
| 2026-01-07 | 7,570.00 | 7,690.00 | 7,550.00 | 7,680.00 | 7,245.28 | 273,781 |
| 2026-01-06 | 7,710.00 | 7,710.00 | 7,450.00 | 7,600.00 | 7,169.81 | 208,822 |
| 2026-01-05 | 8,000.00 | 8,000.00 | 7,710.00 | 7,710.00 | 7,273.58 | 1,305,386 |
| 2025-12-31 | 7,950.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,547.17 | 1,927,906 |
| 2025-12-30 | 7,820.00 | 7,990.00 | 7,630.00 | 7,900.00 | 7,452.83 | 843,080 |
| 2025-12-29 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,358.49 | 363,138 |
| 2025-12-26 | 7,340.00 | 7,650.00 | 7,330.00 | 7,650.00 | 7,216.98 | 2,313,358 |
| 2025-12-25 | 7,600.00 | 7,630.00 | 7,470.00 | 7,550.00 | 7,122.64 | 6,059,233 |
| 2025-12-24 | 7,440.00 | 7,650.00 | 7,440.00 | 7,600.00 | 7,169.81 | 338,524 |
| 2025-12-23 | 7,300.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,028.30 | 385,519 |
| 2025-12-22 | 7,250.00 | 7,330.00 | 7,210.00 | 7,300.00 | 6,886.79 | 2,178,769 |
| 2025-12-19 | 7,170.00 | 7,240.00 | 7,160.00 | 7,180.00 | 6,773.58 | 105,563 |
| 2025-12-18 | 7,190.00 | 7,200.00 | 7,150.00 | 7,180.00 | 6,773.58 | 83,565 |
| 2025-12-17 | 7,260.00 | 7,260.00 | 7,130.00 | 7,150.00 | 6,745.28 | 76,915 |
| 2025-12-16 | 7,030.00 | 7,200.00 | 6,920.00 | 7,130.00 | 6,726.41 | 264,439 |
| 2025-12-15 | 7,220.00 | 7,220.00 | 7,020.00 | 7,020.00 | 6,622.64 | 12,428,949 |
| 2025-12-12 | 7,140.00 | 7,350.00 | 7,140.00 | 7,150.00 | 6,745.28 | 307,296 |
| 2025-12-11 | 7,130.00 | 7,240.00 | 7,120.00 | 7,140.00 | 6,735.85 | 99,238 |
| 2025-12-10 | 7,210.00 | 7,210.00 | 7,120.00 | 7,160.00 | 6,754.72 | 62,031 |
| 2025-12-09 | 7,260.00 | 7,260.00 | 7,020.00 | 7,120.00 | 6,716.98 | 1,130,383 |
| 2025-12-08 | 7,300.00 | 7,300.00 | 7,190.00 | 7,250.00 | 6,839.62 | 11,194,303 |
| 2025-12-05 | 7,360.00 | 7,390.00 | 7,250.00 | 7,300.00 | 6,886.79 | 110,380 |
| 2025-12-04 | 7,380.00 | 7,400.00 | 7,300.00 | 7,360.00 | 6,943.39 | 199,420 |
| 2025-12-03 | 7,320.00 | 7,350.00 | 7,260.00 | 7,300.00 | 6,886.79 | 294,454 |
| 2025-12-02 | 7,250.00 | 7,300.00 | 7,180.00 | 7,250.00 | 6,839.62 | 150,956 |
| 2025-12-01 | 7,300.00 | 7,400.00 | 7,250.00 | 7,250.00 | 6,839.62 | 9,278,975 |
| 2025-11-28 | 7,400.00 | 7,480.00 | 7,000.00 | 7,360.00 | 6,943.39 | 144,505 |
| 2025-11-27 | 7,410.00 | 7,420.00 | 7,300.00 | 7,370.00 | 6,952.83 | 73,003 |
| 2025-11-26 | 7,210.00 | 7,370.00 | 7,210.00 | 7,340.00 | 6,924.53 | 169,723 |
| 2025-11-25 | 7,420.00 | 7,420.00 | 7,200.00 | 7,200.00 | 6,792.45 | 245,635 |
| 2025-11-24 | 7,610.00 | 7,780.00 | 7,320.00 | 7,320.00 | 6,905.66 | 437,423 |
| 2025-11-21 | 7,610.00 | 7,800.00 | 7,610.00 | 7,610.00 | 7,179.24 | 129,895 |
| 2025-11-20 | 7,950.00 | 7,950.00 | 7,700.00 | 7,700.00 | 7,264.15 | 239,834 |
| 2025-11-19 | 7,950.00 | 7,990.00 | 7,880.00 | 7,900.00 | 7,452.83 | 308,314 |
| 2025-11-18 | 8,090.00 | 8,090.00 | 7,800.00 | 8,080.00 | 7,622.64 | 1,974,824 |
| 2025-11-17 | 8,010.00 | 8,150.00 | 7,950.00 | 8,100.00 | 7,641.51 | 1,748,198 |
| 2025-11-14 | 7,760.00 | 8,010.00 | 7,650.00 | 7,990.00 | 7,537.73 | 792,225 |
| 2025-11-13 | 7,650.00 | 7,840.00 | 7,630.00 | 7,760.00 | 7,320.75 | 417,395 |
| 2025-11-12 | 7,770.00 | 7,790.00 | 7,620.00 | 7,740.00 | 7,301.88 | 475,432 |
| 2025-11-11 | 7,500.00 | 7,700.00 | 7,450.00 | 7,700.00 | 7,264.15 | 542,784 |
| 2025-11-10 | 7,570.00 | 7,580.00 | 7,450.00 | 7,500.00 | 7,075.47 | 503,753 |
| 2025-11-07 | 7,570.00 | 7,640.00 | 7,470.00 | 7,590.00 | 7,160.38 | 696,746 |
| 2025-11-06 | 7,680.00 | 7,680.00 | 7,430.00 | 7,590.00 | 7,160.38 | 465,963 |
| 2025-11-05 | 7,550.00 | 7,610.00 | 7,300.00 | 7,600.00 | 7,169.81 | 352,277 |
| 2025-11-04 | 7,600.00 | 7,660.00 | 7,100.00 | 7,600.00 | 7,169.81 | 966,527 |
| 2025-11-03 | 7,620.00 | 7,750.00 | 7,510.00 | 7,600.00 | 7,169.81 | 2,578,717 |
| 2025-10-31 | 7,660.00 | 7,660.00 | 7,460.00 | 7,620.00 | 7,188.68 | 709,543 |
| 2025-10-30 | 7,720.00 | 7,760.00 | 7,550.00 | 7,620.00 | 7,188.68 | 528,743 |
| 2025-10-29 | 7,280.00 | 7,640.00 | 7,230.00 | 7,600.00 | 7,169.81 | 898,835 |
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.