Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 7,280.00 | 7,640.00 | 7,230.00 | 7,600.00 | 7,169.81 | 898,835 |
| 2025-10-28 | 7,230.00 | 7,260.00 | 7,100.00 | 7,230.00 | 6,820.75 | 497,501 |
| 2025-10-27 | 7,250.00 | 7,250.00 | 7,140.00 | 7,210.00 | 6,801.89 | 505,974 |
| 2025-10-24 | 7,170.00 | 7,250.00 | 7,010.00 | 7,200.00 | 6,792.45 | 760,866 |
| 2025-10-23 | 7,220.00 | 7,290.00 | 7,150.00 | 7,170.00 | 6,764.15 | 499,281 |
| 2025-10-22 | 7,090.00 | 7,240.00 | 6,920.00 | 7,200.00 | 6,792.45 | 2,522,519 |
| 2025-10-21 | 6,900.00 | 7,100.00 | 6,750.00 | 7,070.00 | 6,669.81 | 730,338 |
| 2025-10-20 | 7,100.00 | 7,450.00 | 6,850.00 | 6,850.00 | 6,462.26 | 4,999,245 |
| 2025-10-17 | 6,940.00 | 7,050.00 | 6,890.00 | 7,010.00 | 6,613.21 | 761,745 |
| 2025-10-16 | 6,820.00 | 7,050.00 | 6,820.00 | 6,950.00 | 6,556.60 | 684,354 |
| 2025-10-15 | 6,980.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,415.09 | 1,106,850 |
| 2025-10-14 | 7,520.00 | 7,540.00 | 6,950.00 | 6,960.00 | 6,566.04 | 2,598,195 |
| 2025-10-13 | 7,510.00 | 7,530.00 | 7,360.00 | 7,470.00 | 7,047.17 | 639,207 |
| 2025-10-10 | 7,590.00 | 7,660.00 | 7,510.00 | 7,570.00 | 7,141.51 | 474,929 |
| 2025-10-09 | 7,580.00 | 7,650.00 | 7,500.00 | 7,590.00 | 7,160.38 | 718,093 |
| 2025-10-08 | 7,680.00 | 7,680.00 | 7,510.00 | 7,580.00 | 7,150.94 | 358,388 |
| 2025-10-07 | 7,790.00 | 7,790.00 | 7,560.00 | 7,600.00 | 7,169.81 | 526,538 |
| 2025-10-06 | 7,550.00 | 7,740.00 | 7,400.00 | 7,700.00 | 7,264.15 | 8,517,898 |
| 2025-10-03 | 7,570.00 | 7,600.00 | 7,300.00 | 7,400.00 | 6,981.13 | 676,781 |
| 2025-10-02 | 7,680.00 | 7,680.00 | 7,530.00 | 7,550.00 | 7,122.64 | 421,376 |
| 2025-10-01 | 7,750.00 | 7,750.00 | 7,550.00 | 7,550.00 | 7,122.64 | 452,060 |
| 2025-09-30 | 7,810.00 | 7,900.00 | 7,510.00 | 7,550.00 | 7,122.64 | 1,219,099 |
| 2025-09-29 | 7,920.00 | 8,100.00 | 7,810.00 | 7,810.00 | 7,367.92 | 349,007 |
| 2025-09-26 | 8,130.00 | 8,130.00 | 7,900.00 | 7,920.00 | 7,471.70 | 750,518 |
| 2025-09-25 | 8,060.00 | 8,180.00 | 7,940.00 | 8,100.00 | 7,641.51 | 592,933 |
| 2025-09-24 | 7,710.00 | 7,950.00 | 7,710.00 | 7,940.00 | 7,490.56 | 814,930 |
| 2025-09-23 | 7,990.00 | 8,100.00 | 7,710.00 | 7,710.00 | 7,273.58 | 687,587 |
| 2025-09-22 | 8,110.00 | 8,220.00 | 7,800.00 | 8,000.00 | 7,547.17 | 4,130,690 |
| 2025-09-19 | 8,240.00 | 8,480.00 | 8,110.00 | 8,110.00 | 7,650.94 | 468,097 |
| 2025-09-18 | 8,220.00 | 8,350.00 | 8,170.00 | 8,200.00 | 7,735.85 | 826,728 |
| 2025-09-17 | 8,350.00 | 8,580.00 | 8,280.00 | 8,280.00 | 7,811.32 | 1,551,003 |
| 2025-09-16 | 8,550.00 | 8,550.00 | 8,340.00 | 8,350.00 | 7,877.36 | 790,197 |
| 2025-09-15 | 8,440.00 | 8,580.00 | 8,350.00 | 8,490.00 | 8,009.43 | 9,946,267 |
| 2025-09-12 | 8,220.00 | 8,440.00 | 8,220.00 | 8,350.00 | 7,877.36 | 729,862 |
| 2025-09-11 | 8,360.00 | 8,360.00 | 7,900.00 | 8,170.00 | 7,707.55 | 1,057,109 |
| 2025-09-10 | 8,350.00 | 8,400.00 | 8,260.00 | 8,280.00 | 7,811.32 | 812,155 |
| 2025-09-09 | 8,350.00 | 8,440.00 | 8,260.00 | 8,350.00 | 7,877.36 | 924,393 |
| 2025-09-08 | 8,800.00 | 8,870.00 | 8,350.00 | 8,350.00 | 7,877.36 | 6,296,295 |
| 2025-09-05 | 9,090.00 | 9,140.00 | 8,880.00 | 8,880.00 | 8,377.36 | 1,519,711 |
| 2025-09-04 | 9,200.00 | 9,290.00 | 9,000.00 | 9,030.00 | 8,518.87 | 1,534,578 |
| 2025-09-03 | 8,980.00 | 9,300.00 | 8,820.00 | 9,200.00 | 8,679.24 | 5,522,154 |
| 2025-08-29 | 8,850.00 | 9,040.00 | 8,780.00 | 8,800.00 | 8,301.88 | 1,988,095 |
| 2025-08-28 | 8,900.00 | 8,900.00 | 8,670.00 | 8,720.00 | 8,226.41 | 822,086 |
| 2025-08-27 | 8,900.00 | 9,080.00 | 8,770.00 | 8,800.00 | 8,301.88 | 1,301,475 |
| 2025-08-26 | 8,500.00 | 9,080.00 | 8,500.00 | 8,800.00 | 8,301.88 | 1,696,551 |
| 2025-08-25 | 9,100.00 | 9,160.00 | 8,500.00 | 8,500.00 | 8,018.87 | 1,995,090 |
| 2025-08-22 | 9,100.00 | 9,390.00 | 9,090.00 | 9,100.00 | 8,584.90 | 5,304,421 |
| 2025-08-21 | 10,300.00 | 10,500.00 | 9,770.00 | 9,770.00 | 9,216.98 | 4,217,828 |
| 2025-08-20 | 10,950.00 | 10,950.00 | 10,100.00 | 10,500.00 | 9,905.66 | 4,280,147 |
| 2025-08-19 | 10,200.00 | 10,350.00 | 10,050.00 | 10,350.00 | 9,764.15 | 9,010,058 |
| 2025-08-18 | 9,000.00 | 9,680.00 | 9,000.00 | 9,680.00 | 9,132.07 | 5,242,923 |
| 2025-08-15 | 9,270.00 | 9,350.00 | 9,000.00 | 9,050.00 | 8,537.73 | 2,005,917 |
| 2025-08-14 | 9,110.00 | 9,300.00 | 9,010.00 | 9,250.00 | 8,726.41 | 2,349,963 |
| 2025-08-13 | 9,300.00 | 9,300.00 | 8,850.00 | 9,150.00 | 8,632.07 | 2,345,253 |
| 2025-08-12 | 9,290.00 | 9,300.00 | 8,950.00 | 9,160.00 | 8,641.51 | 2,776,266 |
| 2025-08-11 | 8,480.00 | 8,890.00 | 8,400.00 | 8,890.00 | 8,386.79 | 5,824,726 |
| 2025-08-08 | 8,300.00 | 8,350.00 | 8,130.00 | 8,310.00 | 7,839.62 | 2,429,758 |
| 2025-08-07 | 8,210.00 | 8,330.00 | 8,210.00 | 8,260.00 | 7,792.45 | 873,942 |
| 2025-08-06 | 8,350.00 | 8,350.00 | 8,200.00 | 8,250.00 | 7,783.02 | 764,700 |
| 2025-08-05 | 8,400.00 | 8,480.00 | 8,010.00 | 8,200.00 | 7,735.85 | 7,443,107 |
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.