Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8,160.00 | 8,230.00 | 8,060.00 | 8,200.00 | 7,735.85 | 7,247,746 |
| 2025-08-01 | 8,040.00 | 8,500.00 | 8,010.00 | 8,160.00 | 7,698.11 | 6,477,962 |
| 2025-07-31 | 8,120.00 | 8,260.00 | 7,900.00 | 8,090.00 | 7,632.07 | 1,566,727 |
| 2025-07-30 | 8,250.00 | 8,250.00 | 7,830.00 | 8,120.00 | 7,660.38 | 1,158,149 |
| 2025-07-29 | 8,180.00 | 8,380.00 | 7,900.00 | 7,900.00 | 7,452.83 | 3,835,402 |
| 2025-07-28 | 7,540.00 | 7,910.00 | 7,530.00 | 7,910.00 | 7,462.26 | 5,983,786 |
| 2025-07-25 | 7,290.00 | 7,450.00 | 7,290.00 | 7,400.00 | 6,981.13 | 874,078 |
| 2025-07-24 | 7,270.00 | 7,410.00 | 7,220.00 | 7,280.00 | 6,867.92 | 688,879 |
| 2025-07-23 | 7,210.00 | 7,350.00 | 7,170.00 | 7,270.00 | 6,858.49 | 887,806 |
| 2025-07-22 | 7,230.00 | 7,240.00 | 7,100.00 | 7,200.00 | 6,792.45 | 597,821 |
| 2025-07-21 | 7,300.00 | 7,480.00 | 7,180.00 | 7,230.00 | 6,820.75 | 1,807,315 |
| 2025-07-18 | 7,400.00 | 7,550.00 | 7,250.00 | 7,260.00 | 6,849.05 | 781,737 |
| 2025-07-17 | 7,590.00 | 7,590.00 | 7,280.00 | 7,380.00 | 6,962.26 | 1,001,419 |
| 2025-07-16 | 7,120.00 | 7,470.00 | 7,010.00 | 7,390.00 | 6,971.70 | 1,704,444 |
| 2025-07-15 | 6,890.00 | 7,230.00 | 6,880.00 | 7,010.00 | 6,613.21 | 860,105 |
| 2025-07-14 | 6,800.00 | 6,860.00 | 6,650.00 | 6,810.00 | 6,424.53 | 7,416,671 |
| 2025-07-11 | 6,900.00 | 6,900.00 | 6,770.00 | 6,800.00 | 6,415.09 | 581,158 |
| 2025-07-10 | 6,900.00 | 6,990.00 | 6,850.00 | 6,890.00 | 6,500.00 | 585,520 |
| 2025-07-09 | 6,850.00 | 6,860.00 | 6,750.00 | 6,850.00 | 6,462.26 | 541,003 |
| 2025-07-08 | 6,600.00 | 6,990.00 | 6,590.00 | 6,740.00 | 6,358.49 | 664,987 |
| 2025-07-07 | 6,620.00 | 6,620.00 | 6,450.00 | 6,600.00 | 6,226.41 | 12,065,262 |
| 2025-07-04 | 6,580.00 | 6,600.00 | 6,530.00 | 6,540.00 | 6,169.81 | 317,627 |
| 2025-07-03 | 6,690.00 | 6,690.00 | 6,530.00 | 6,580.00 | 6,207.55 | 413,205 |
| 2025-07-02 | 6,620.00 | 6,630.00 | 6,550.00 | 6,600.00 | 6,226.41 | 170,909 |
| 2025-07-01 | 6,560.00 | 6,630.00 | 6,550.00 | 6,620.00 | 6,245.28 | 1,052,729 |
| 2025-06-30 | 6,420.00 | 6,580.00 | 6,420.00 | 6,560.00 | 6,188.68 | 558,032 |
| 2025-06-27 | 6,450.00 | 6,460.00 | 6,400.00 | 6,400.00 | 6,037.73 | 144,560 |
| 2025-06-26 | 6,360.00 | 6,500.00 | 6,360.00 | 6,430.00 | 6,066.04 | 200,806 |
| 2025-06-25 | 6,400.00 | 6,460.00 | 6,360.00 | 6,370.00 | 6,009.43 | 364,324 |
| 2025-06-24 | 6,400.00 | 6,420.00 | 6,360.00 | 6,380.00 | 6,018.87 | 2,656,824 |
| 2025-06-23 | 6,400.00 | 6,430.00 | 6,350.00 | 6,370.00 | 6,009.43 | 10,537,031 |
| 2025-06-20 | 6,480.00 | 6,520.00 | 6,410.00 | 6,420.00 | 6,056.60 | 189,480 |
| 2025-06-19 | 6,450.00 | 6,480.00 | 6,420.00 | 6,420.00 | 6,056.60 | 143,350 |
| 2025-06-18 | 6,460.00 | 6,540.00 | 6,420.00 | 6,450.00 | 6,084.90 | 17,689,930 |
| 2025-06-17 | 6,450.00 | 6,500.00 | 6,440.00 | 6,460.00 | 6,094.34 | 128,473 |
| 2025-06-16 | 6,370.00 | 6,500.00 | 6,370.00 | 6,450.00 | 6,084.90 | 10,747,417 |
| 2025-06-13 | 6,530.00 | 6,530.00 | 6,350.00 | 6,450.00 | 6,084.90 | 414,918 |
| 2025-06-12 | 6,510.00 | 6,620.00 | 6,510.00 | 6,530.00 | 6,160.38 | 223,315 |
| 2025-06-11 | 6,510.00 | 6,580.00 | 6,490.00 | 6,510.00 | 6,141.51 | 127,623 |
| 2025-06-10 | 6,540.00 | 6,600.00 | 6,510.00 | 6,510.00 | 6,141.51 | 5,129,182 |
| 2025-06-09 | 6,670.00 | 6,700.00 | 6,540.00 | 6,540.00 | 6,169.81 | 159,425 |
| 2025-06-06 | 6,770.00 | 6,820.00 | 6,560.00 | 6,650.00 | 6,273.58 | 330,790 |
| 2025-06-05 | 7,050.00 | 7,050.00 | 6,800.00 | 6,830.00 | 6,443.39 | 306,167 |
| 2025-06-04 | 6,760.00 | 7,050.00 | 6,700.00 | 6,830.00 | 6,443.39 | 542,617 |
| 2025-06-03 | 6,670.00 | 6,750.00 | 6,610.00 | 6,700.00 | 6,320.75 | 5,892,597 |
| 2025-06-02 | 6,460.00 | 6,650.00 | 6,460.00 | 6,590.00 | 6,216.98 | 4,368,160 |
| 2025-05-30 | 6,600.00 | 6,750.00 | 6,490.00 | 6,500.00 | 6,132.07 | 357,644 |
| 2025-05-29 | 6,640.00 | 6,680.00 | 6,520.00 | 6,600.00 | 6,226.41 | 5,702,459 |
| 2025-05-28 | 6,690.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,273.58 | 6,638,722 |
| 2025-05-27 | 6,540.00 | 6,740.00 | 6,500.00 | 6,620.00 | 6,245.28 | 4,468,430 |
| 2025-05-26 | 6,570.00 | 6,570.00 | 6,350.00 | 6,540.00 | 6,169.81 | 3,877,695 |
| 2025-05-23 | 6,340.00 | 6,640.00 | 6,340.00 | 6,500.00 | 6,132.07 | 441,271 |
| 2025-05-22 | 6,350.00 | 6,400.00 | 6,300.00 | 6,300.00 | 5,943.39 | 306,004 |
| 2025-05-21 | 6,320.00 | 6,350.00 | 6,300.00 | 6,350.00 | 5,990.56 | 7,581,153 |
| 2025-05-20 | 6,380.00 | 6,390.00 | 6,300.00 | 6,320.00 | 5,962.26 | 202,814 |
| 2025-05-19 | 6,350.00 | 6,390.00 | 6,300.00 | 6,380.00 | 6,018.87 | 1,767,879 |
| 2025-05-16 | 6,400.00 | 6,400.00 | 6,310.00 | 6,340.00 | 5,981.13 | 228,389 |
| 2025-05-15 | 6,440.00 | 6,440.00 | 6,370.00 | 6,390.00 | 6,028.30 | 154,676 |
| 2025-05-14 | 6,450.00 | 6,500.00 | 6,400.00 | 6,440.00 | 6,075.47 | 182,696 |
| 2025-05-13 | 6,350.00 | 6,550.00 | 6,350.00 | 6,450.00 | 6,084.90 | 255,075 |
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.