Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 6,420.00 | 6,450.00 | 6,350.00 | 6,450.00 | 6,084.90 | 1,720,698 |
| 2024-11-08 | 6,350.00 | 6,530.00 | 6,350.00 | 6,420.00 | 6,056.60 | 235,638 |
| 2024-11-07 | 6,400.00 | 6,600.00 | 6,380.00 | 6,450.00 | 6,084.90 | 153,170 |
| 2024-11-06 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,037.73 | 4,242,651 |
| 2024-11-05 | 6,350.00 | 6,400.00 | 6,250.00 | 6,400.00 | 6,037.73 | 708,292 |
| 2024-11-04 | 6,380.00 | 6,390.00 | 6,150.00 | 6,380.00 | 6,018.87 | 536,890 |
| 2024-11-01 | 6,400.00 | 6,400.00 | 6,180.00 | 6,390.00 | 6,028.30 | 1,523,750 |
| 2024-10-31 | 6,470.00 | 6,470.00 | 6,360.00 | 6,400.00 | 6,037.73 | 329,872 |
| 2024-10-30 | 6,470.00 | 6,480.00 | 6,380.00 | 6,400.00 | 6,037.73 | 1,311,962 |
| 2024-10-29 | 6,490.00 | 6,500.00 | 6,410.00 | 6,470.00 | 6,103.77 | 6,505,222 |
| 2024-10-28 | 6,520.00 | 6,520.00 | 6,430.00 | 6,490.00 | 6,122.64 | 6,047,726 |
| 2024-10-25 | 6,480.00 | 6,480.00 | 6,400.00 | 6,470.00 | 6,103.77 | 255,460 |
| 2024-10-24 | 6,500.00 | 6,510.00 | 6,420.00 | 6,480.00 | 6,113.21 | 96,672 |
| 2024-10-23 | 6,580.00 | 6,580.00 | 6,440.00 | 6,500.00 | 6,132.07 | 160,908 |
| 2024-10-22 | 6,450.00 | 6,500.00 | 6,420.00 | 6,470.00 | 6,103.77 | 296,482 |
| 2024-10-21 | 6,440.00 | 6,500.00 | 6,440.00 | 6,470.00 | 6,103.77 | 685,396 |
| 2024-10-18 | 6,500.00 | 6,570.00 | 6,490.00 | 6,490.00 | 6,122.64 | 61,798 |
| 2024-10-17 | 6,500.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,132.07 | 505,196 |
| 2024-10-16 | 6,500.00 | 6,510.00 | 6,400.00 | 6,500.00 | 6,132.07 | 3,165,267 |
| 2024-10-15 | 6,560.00 | 6,580.00 | 6,500.00 | 6,500.00 | 6,132.07 | 154,548 |
| 2024-10-14 | 6,660.00 | 6,710.00 | 6,560.00 | 6,560.00 | 6,188.68 | 200,340 |
| 2024-10-11 | 6,630.00 | 6,650.00 | 6,610.00 | 6,620.00 | 6,245.28 | 75,260 |
| 2024-10-10 | 6,700.00 | 6,790.00 | 6,630.00 | 6,630.00 | 6,254.72 | 253,446 |
| 2024-10-09 | 6,660.00 | 6,750.00 | 6,630.00 | 6,700.00 | 6,320.75 | 251,432 |
| 2024-10-08 | 6,480.00 | 6,790.00 | 6,480.00 | 6,660.00 | 6,283.02 | 1,643,827 |
| 2024-10-07 | 6,520.00 | 6,530.00 | 6,480.00 | 6,480.00 | 6,113.21 | 4,535,105 |
| 2024-10-04 | 6,570.00 | 6,630.00 | 6,500.00 | 6,500.00 | 6,132.07 | 154,124 |
| 2024-10-03 | 6,520.00 | 6,640.00 | 6,500.00 | 6,540.00 | 6,169.81 | 570,810 |
| 2024-10-02 | 6,560.00 | 6,660.00 | 6,510.00 | 6,540.00 | 6,169.81 | 222,706 |
| 2024-10-01 | 6,550.00 | 6,580.00 | 6,530.00 | 6,560.00 | 6,188.68 | 2,175,439 |
| 2024-09-30 | 6,500.00 | 6,650.00 | 6,500.00 | 6,530.00 | 6,160.38 | 6,499,710 |
| 2024-09-27 | 6,430.00 | 6,530.00 | 6,430.00 | 6,530.00 | 6,160.38 | 480,922 |
| 2024-09-26 | 6,500.00 | 6,510.00 | 6,450.00 | 6,450.00 | 6,084.90 | 235,638 |
| 2024-09-25 | 6,450.00 | 6,520.00 | 6,440.00 | 6,500.00 | 6,132.07 | 6,410,352 |
| 2024-09-24 | 6,470.00 | 6,480.00 | 6,420.00 | 6,440.00 | 6,075.47 | 139,284 |
| 2024-09-23 | 6,490.00 | 6,490.00 | 6,400.00 | 6,460.00 | 6,094.34 | 6,354,249 |
| 2024-09-20 | 6,530.00 | 6,550.00 | 6,480.00 | 6,480.00 | 6,113.21 | 256,520 |
| 2024-09-19 | 6,570.00 | 6,570.00 | 6,490.00 | 6,530.00 | 6,160.38 | 208,608 |
| 2024-09-18 | 6,500.00 | 6,580.00 | 6,460.00 | 6,520.00 | 6,150.94 | 401,210 |
| 2024-09-17 | 6,410.00 | 6,500.00 | 6,410.00 | 6,500.00 | 6,132.07 | 4,982,107 |
| 2024-09-16 | 6,510.00 | 6,580.00 | 6,400.00 | 6,500.00 | 6,132.07 | 4,603,446 |
| 2024-09-13 | 6,500.00 | 6,510.00 | 6,450.00 | 6,510.00 | 6,141.51 | 318,954 |
| 2024-09-12 | 6,500.00 | 6,530.00 | 6,470.00 | 6,510.00 | 6,141.51 | 118,084 |
| 2024-09-11 | 6,520.00 | 6,590.00 | 6,440.00 | 6,500.00 | 6,132.07 | 237,440 |
| 2024-09-10 | 6,500.00 | 6,580.00 | 6,450.00 | 6,520.00 | 6,150.94 | 269,346 |
| 2024-09-09 | 6,480.00 | 6,510.00 | 6,480.00 | 6,500.00 | 6,132.07 | 11,021,682 |
| 2024-09-06 | 6,550.00 | 6,570.00 | 6,460.00 | 6,500.00 | 6,132.07 | 170,024 |
| 2024-09-05 | 6,550.00 | 6,560.00 | 6,500.00 | 6,550.00 | 6,179.24 | 317,680 |
| 2024-09-04 | 6,490.00 | 6,550.00 | 6,460.00 | 6,550.00 | 6,179.24 | 341,532 |
| 2024-08-30 | 6,540.00 | 6,560.00 | 6,440.00 | 6,500.00 | 6,132.07 | 186,772 |
| 2024-08-29 | 6,490.00 | 6,540.00 | 6,480.00 | 6,540.00 | 6,169.81 | 211,470 |
| 2024-08-28 | 6,560.00 | 6,620.00 | 6,520.00 | 6,550.00 | 6,179.24 | 330,826 |
| 2024-08-27 | 6,480.00 | 6,600.00 | 6,480.00 | 6,600.00 | 6,226.41 | 234,472 |
| 2024-08-26 | 6,650.00 | 6,700.00 | 6,460.00 | 6,530.00 | 6,160.38 | 3,898,469 |
| 2024-08-23 | 6,730.00 | 6,730.00 | 6,630.00 | 6,630.00 | 6,254.72 | 315,668 |
| 2024-08-22 | 6,630.00 | 6,730.00 | 6,630.00 | 6,730.00 | 6,349.05 | 343,864 |
| 2024-08-21 | 6,730.00 | 6,730.00 | 6,650.00 | 6,650.00 | 6,273.58 | 348,210 |
| 2024-08-20 | 6,650.00 | 6,770.00 | 6,610.00 | 6,730.00 | 6,349.05 | 435,978 |
| 2024-08-19 | 6,720.00 | 6,720.00 | 6,640.00 | 6,650.00 | 6,273.58 | 505,832 |
| 2024-08-16 | 6,540.00 | 6,720.00 | 6,470.00 | 6,670.00 | 6,292.45 | 625,400 |
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.