Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6,870.00 | 7,350.00 | 6,870.00 | 7,050.00 | 6,650.94 | 1,778,044 |
| 2025-02-10 | 6,960.00 | 6,980.00 | 6,800.00 | 6,870.00 | 6,481.13 | 302,524 |
| 2025-02-07 | 6,670.00 | 6,960.00 | 6,660.00 | 6,960.00 | 6,566.04 | 831,040 |
| 2025-02-06 | 6,630.00 | 6,730.00 | 6,620.00 | 6,670.00 | 6,292.45 | 225,144 |
| 2025-02-05 | 6,660.00 | 6,730.00 | 6,600.00 | 6,620.00 | 6,245.28 | 297,860 |
| 2025-02-04 | 6,540.00 | 6,640.00 | 6,540.00 | 6,640.00 | 6,264.15 | 153,064 |
| 2025-02-03 | 6,650.00 | 6,650.00 | 6,540.00 | 6,540.00 | 6,169.81 | 550,776 |
| 2025-01-24 | 6,730.00 | 6,740.00 | 6,640.00 | 6,640.00 | 6,264.15 | 339,836 |
| 2025-01-23 | 6,700.00 | 6,710.00 | 6,600.00 | 6,680.00 | 6,301.89 | 395,274 |
| 2025-01-22 | 6,780.00 | 6,800.00 | 6,700.00 | 6,710.00 | 6,330.19 | 230,126 |
| 2025-01-21 | 6,870.00 | 6,890.00 | 6,760.00 | 6,800.00 | 6,415.09 | 470,110 |
| 2025-01-20 | 6,870.00 | 7,060.00 | 6,820.00 | 6,870.00 | 6,481.13 | 4,839,219 |
| 2025-01-17 | 6,800.00 | 6,880.00 | 6,780.00 | 6,870.00 | 6,481.13 | 163,876 |
| 2025-01-16 | 6,810.00 | 6,860.00 | 6,700.00 | 6,800.00 | 6,415.09 | 2,340,799 |
| 2025-01-15 | 6,660.00 | 6,820.00 | 6,600.00 | 6,800.00 | 6,415.09 | 163,452 |
| 2025-01-14 | 6,720.00 | 6,790.00 | 6,660.00 | 6,660.00 | 6,283.02 | 1,803,908 |
| 2025-01-13 | 6,710.00 | 6,720.00 | 6,600.00 | 6,720.00 | 6,339.62 | 119,356 |
| 2025-01-10 | 6,810.00 | 6,940.00 | 6,700.00 | 6,710.00 | 6,330.19 | 265,212 |
| 2025-01-09 | 6,790.00 | 6,920.00 | 6,790.00 | 6,900.00 | 6,509.43 | 230,126 |
| 2025-01-08 | 6,770.00 | 6,790.00 | 6,680.00 | 6,790.00 | 6,405.66 | 4,283,143 |
| 2025-01-07 | 6,850.00 | 6,910.00 | 6,720.00 | 6,720.00 | 6,339.62 | 10,364,433 |
| 2025-01-06 | 6,860.00 | 6,970.00 | 6,800.00 | 6,800.00 | 6,415.09 | 4,434,617 |
| 2025-01-03 | 7,330.00 | 7,330.00 | 6,850.00 | 6,850.00 | 6,462.26 | 1,505,624 |
| 2025-01-02 | 7,500.00 | 7,500.00 | 7,330.00 | 7,330.00 | 6,915.09 | 451,030 |
| 2024-12-31 | 7,300.00 | 7,600.00 | 7,220.00 | 7,500.00 | 7,075.47 | 2,639,189 |
| 2024-12-30 | 7,190.00 | 7,300.00 | 7,120.00 | 7,300.00 | 6,886.79 | 6,223,580 |
| 2024-12-27 | 7,100.00 | 7,200.00 | 7,060.00 | 7,190.00 | 6,783.02 | 354,358 |
| 2024-12-26 | 7,100.00 | 7,290.00 | 7,050.00 | 7,110.00 | 6,707.55 | 972,338 |
| 2024-12-25 | 7,450.00 | 7,450.00 | 7,100.00 | 7,100.00 | 6,698.11 | 1,200,662 |
| 2024-12-24 | 7,550.00 | 7,550.00 | 7,170.00 | 7,340.00 | 6,924.53 | 10,898,499 |
| 2024-12-23 | 7,290.00 | 7,690.00 | 7,290.00 | 7,470.00 | 7,047.17 | 1,110,880 |
| 2024-12-20 | 7,490.00 | 7,500.00 | 7,200.00 | 7,350.00 | 6,933.96 | 6,053,238 |
| 2024-12-19 | 6,990.00 | 7,320.00 | 6,950.00 | 7,320.00 | 6,905.66 | 4,260,565 |
| 2024-12-18 | 6,480.00 | 6,850.00 | 6,420.00 | 6,850.00 | 6,462.26 | 1,390,296 |
| 2024-12-17 | 6,420.00 | 6,470.00 | 6,410.00 | 6,410.00 | 6,047.17 | 128,896 |
| 2024-12-16 | 6,530.00 | 6,560.00 | 6,420.00 | 6,420.00 | 6,056.60 | 140,662 |
| 2024-12-13 | 6,450.00 | 6,480.00 | 6,400.00 | 6,400.00 | 6,037.73 | 324,254 |
| 2024-12-12 | 6,500.00 | 6,520.00 | 6,470.00 | 6,480.00 | 6,113.21 | 251,432 |
| 2024-12-11 | 6,520.00 | 6,650.00 | 6,470.00 | 6,480.00 | 6,113.21 | 323,830 |
| 2024-12-10 | 6,450.00 | 6,610.00 | 6,420.00 | 6,520.00 | 6,150.94 | 11,598,311 |
| 2024-12-09 | 6,380.00 | 6,550.00 | 6,380.00 | 6,450.00 | 6,084.90 | 563,920 |
| 2024-12-06 | 6,350.00 | 6,380.00 | 6,300.00 | 6,330.00 | 5,971.70 | 560,952 |
| 2024-12-05 | 6,300.00 | 6,380.00 | 6,290.00 | 6,350.00 | 5,990.56 | 229,066 |
| 2024-12-04 | 6,330.00 | 6,340.00 | 6,300.00 | 6,310.00 | 5,952.83 | 738,926 |
| 2024-12-03 | 6,320.00 | 6,340.00 | 6,300.00 | 6,340.00 | 5,981.13 | 4,269,254 |
| 2024-12-02 | 6,360.00 | 6,360.00 | 6,320.00 | 6,350.00 | 5,990.56 | 87,662 |
| 2024-11-29 | 6,310.00 | 6,360.00 | 6,290.00 | 6,360.00 | 6,000.00 | 163,558 |
| 2024-11-28 | 6,300.00 | 6,350.00 | 6,300.00 | 6,350.00 | 5,990.56 | 161,120 |
| 2024-11-27 | 6,320.00 | 6,360.00 | 6,300.00 | 6,360.00 | 6,000.00 | 201,082 |
| 2024-11-26 | 6,380.00 | 6,380.00 | 6,290.00 | 6,370.00 | 6,009.43 | 384,356 |
| 2024-11-25 | 6,380.00 | 6,380.00 | 6,330.00 | 6,380.00 | 6,018.87 | 1,147,218 |
| 2024-11-22 | 6,310.00 | 6,390.00 | 6,270.00 | 6,390.00 | 6,028.30 | 939,584 |
| 2024-11-21 | 6,370.00 | 6,390.00 | 6,320.00 | 6,390.00 | 6,028.30 | 187,408 |
| 2024-11-20 | 6,290.00 | 6,400.00 | 6,280.00 | 6,370.00 | 6,009.43 | 232,140 |
| 2024-11-19 | 6,310.00 | 6,370.00 | 6,280.00 | 6,370.00 | 6,009.43 | 348,528 |
| 2024-11-18 | 6,280.00 | 6,400.00 | 6,280.00 | 6,400.00 | 6,037.73 | 1,531,806 |
| 2024-11-15 | 6,350.00 | 6,420.00 | 6,250.00 | 6,400.00 | 6,037.73 | 465,340 |
| 2024-11-14 | 6,400.00 | 6,450.00 | 6,370.00 | 6,440.00 | 6,075.47 | 12,961,790 |
| 2024-11-13 | 6,440.00 | 6,450.00 | 6,350.00 | 6,450.00 | 6,084.90 | 297,330 |
| 2024-11-12 | 6,420.00 | 6,540.00 | 6,360.00 | 6,480.00 | 6,113.21 | 417,958 |
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.