Sam Holdings Corporation (HOSE:SAM)
Vietnam · Delayed Price · Currency is VND 7,620.00
0.00 (0.00%)
At close: Oct 31, 2025
Sam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7,660.00 | 7,660.00 | 7,460.00 | 7,620.00 | 7,620.00 | - | 669,380 |
| Oct 30, 2025 | 7,720.00 | 7,760.00 | 7,550.00 | 7,620.00 | 7,620.00 | 0.26% | 498,814 |
| Oct 29, 2025 | 7,280.00 | 7,640.00 | 7,230.00 | 7,600.00 | 7,600.00 | 5.12% | 847,957 |
| Oct 28, 2025 | 7,230.00 | 7,260.00 | 7,100.00 | 7,230.00 | 7,230.00 | 0.28% | 469,340 |
| Oct 27, 2025 | 7,250.00 | 7,250.00 | 7,140.00 | 7,210.00 | 7,210.00 | 0.14% | 477,334 |
| Oct 24, 2025 | 7,170.00 | 7,250.00 | 7,010.00 | 7,200.00 | 7,200.00 | 0.42% | 717,798 |
| Oct 23, 2025 | 7,220.00 | 7,290.00 | 7,150.00 | 7,170.00 | 7,170.00 | -0.42% | 471,020 |
| Oct 22, 2025 | 7,090.00 | 7,240.00 | 6,920.00 | 7,200.00 | 7,200.00 | 1.84% | 2,379,734 |
| Oct 21, 2025 | 6,900.00 | 7,100.00 | 6,750.00 | 7,070.00 | 7,070.00 | 3.21% | 688,998 |
| Oct 20, 2025 | 7,100.00 | 7,450.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.28% | 4,716,268 |
| Oct 17, 2025 | 6,940.00 | 7,050.00 | 6,890.00 | 7,010.00 | 7,010.00 | 0.86% | 718,627 |
| Oct 16, 2025 | 6,820.00 | 7,050.00 | 6,820.00 | 6,950.00 | 6,950.00 | 2.21% | 645,617 |
| Oct 15, 2025 | 6,980.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.30% | 1,044,198 |
| Oct 14, 2025 | 7,520.00 | 7,540.00 | 6,950.00 | 6,960.00 | 6,960.00 | -6.83% | 2,451,127 |
| Oct 13, 2025 | 7,510.00 | 7,530.00 | 7,360.00 | 7,470.00 | 7,470.00 | -1.32% | 603,025 |
| Oct 10, 2025 | 7,590.00 | 7,660.00 | 7,510.00 | 7,570.00 | 7,570.00 | -0.26% | 448,046 |
| Oct 9, 2025 | 7,580.00 | 7,650.00 | 7,500.00 | 7,590.00 | 7,590.00 | 0.13% | 677,446 |
| Oct 8, 2025 | 7,680.00 | 7,680.00 | 7,510.00 | 7,580.00 | 7,580.00 | -0.26% | 338,102 |
| Oct 7, 2025 | 7,790.00 | 7,790.00 | 7,560.00 | 7,600.00 | 7,600.00 | -1.30% | 496,734 |
| Oct 6, 2025 | 7,550.00 | 7,740.00 | 7,400.00 | 7,700.00 | 7,700.00 | 4.05% | 8,035,751 |
| Oct 3, 2025 | 7,570.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.99% | 638,472 |
| Oct 2, 2025 | 7,680.00 | 7,680.00 | 7,530.00 | 7,550.00 | 7,550.00 | - | 397,524 |
| Oct 1, 2025 | 7,750.00 | 7,750.00 | 7,550.00 | 7,550.00 | 7,550.00 | - | 426,472 |
| Sep 30, 2025 | 7,810.00 | 7,900.00 | 7,510.00 | 7,550.00 | 7,550.00 | -3.33% | 1,150,093 |
| Sep 29, 2025 | 7,920.00 | 8,100.00 | 7,810.00 | 7,810.00 | 7,810.00 | -1.39% | 329,252 |
| Sep 26, 2025 | 8,130.00 | 8,130.00 | 7,900.00 | 7,920.00 | 7,920.00 | -2.22% | 708,036 |
| Sep 25, 2025 | 8,060.00 | 8,180.00 | 7,940.00 | 8,100.00 | 8,100.00 | 2.02% | 559,371 |
| Sep 24, 2025 | 7,710.00 | 7,950.00 | 7,710.00 | 7,940.00 | 7,940.00 | 2.98% | 768,802 |
| Sep 23, 2025 | 7,990.00 | 8,100.00 | 7,710.00 | 7,710.00 | 7,710.00 | -3.62% | 648,667 |
| Sep 22, 2025 | 8,110.00 | 8,220.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.36% | 3,896,876 |
| Sep 19, 2025 | 8,240.00 | 8,480.00 | 8,110.00 | 8,110.00 | 8,110.00 | -1.10% | 441,601 |
| Sep 18, 2025 | 8,220.00 | 8,350.00 | 8,170.00 | 8,200.00 | 8,200.00 | -0.97% | 779,932 |
| Sep 17, 2025 | 8,350.00 | 8,580.00 | 8,280.00 | 8,280.00 | 8,280.00 | -0.84% | 1,463,210 |
| Sep 16, 2025 | 8,550.00 | 8,550.00 | 8,340.00 | 8,350.00 | 8,350.00 | -1.65% | 745,469 |
| Sep 15, 2025 | 8,440.00 | 8,580.00 | 8,350.00 | 8,490.00 | 8,490.00 | 1.68% | 9,383,268 |
| Sep 12, 2025 | 8,220.00 | 8,440.00 | 8,220.00 | 8,350.00 | 8,350.00 | 2.20% | 688,549 |
| Sep 11, 2025 | 8,360.00 | 8,360.00 | 7,900.00 | 8,170.00 | 8,170.00 | -1.33% | 997,272 |
| Sep 10, 2025 | 8,350.00 | 8,400.00 | 8,260.00 | 8,280.00 | 8,280.00 | -0.84% | 766,184 |
| Sep 9, 2025 | 8,350.00 | 8,440.00 | 8,260.00 | 8,350.00 | 8,350.00 | - | 872,069 |
| Sep 8, 2025 | 8,800.00 | 8,870.00 | 8,350.00 | 8,350.00 | 8,350.00 | -5.97% | 5,939,899 |
| Sep 5, 2025 | 9,090.00 | 9,140.00 | 8,880.00 | 8,880.00 | 8,880.00 | -1.66% | 1,433,689 |
| Sep 4, 2025 | 9,200.00 | 9,290.00 | 9,000.00 | 9,030.00 | 9,030.00 | -1.85% | 1,447,715 |
| Sep 3, 2025 | 8,980.00 | 9,300.00 | 8,820.00 | 9,200.00 | 9,200.00 | 4.55% | 5,209,578 |
| Aug 29, 2025 | 8,850.00 | 9,040.00 | 8,780.00 | 8,800.00 | 8,800.00 | 0.92% | 1,875,561 |
| Aug 28, 2025 | 8,900.00 | 8,900.00 | 8,670.00 | 8,720.00 | 8,720.00 | -0.91% | 775,553 |
| Aug 27, 2025 | 8,900.00 | 9,080.00 | 8,770.00 | 8,800.00 | 8,800.00 | - | 1,227,806 |
| Aug 26, 2025 | 8,500.00 | 9,080.00 | 8,500.00 | 8,800.00 | 8,800.00 | 3.53% | 1,600,519 |
| Aug 25, 2025 | 9,100.00 | 9,160.00 | 8,500.00 | 8,500.00 | 8,500.00 | -6.59% | 1,882,160 |
| Aug 22, 2025 | 9,100.00 | 9,390.00 | 9,090.00 | 9,100.00 | 9,100.00 | -6.86% | 5,004,169 |
| Aug 21, 2025 | 10,300.00 | 10,500.00 | 9,770.00 | 9,770.00 | 9,770.00 | -6.95% | 3,979,082 |