Sam Holdings Corporation (HOSE:SAM)
Vietnam · Delayed Price · Currency is VND 7,580.00
-20.00 (-0.26%)
At close: Oct 8, 2025
Sam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 10,950.00 | 10,950.00 | 10,100.00 | 10,500.00 | 10,500.00 | 1.45% | 4,037,873 |
| Aug 19, 2025 | 10,200.00 | 10,350.00 | 10,050.00 | 10,350.00 | 10,350.00 | 6.92% | 8,500,052 |
| Aug 18, 2025 | 9,000.00 | 9,680.00 | 9,000.00 | 9,680.00 | 9,680.00 | 6.96% | 4,946,152 |
| Aug 15, 2025 | 9,270.00 | 9,350.00 | 9,000.00 | 9,050.00 | 9,050.00 | -2.16% | 1,892,374 |
| Aug 14, 2025 | 9,110.00 | 9,300.00 | 9,010.00 | 9,250.00 | 9,250.00 | 1.09% | 2,216,946 |
| Aug 13, 2025 | 9,300.00 | 9,300.00 | 8,850.00 | 9,150.00 | 9,150.00 | -0.11% | 2,212,502 |
| Aug 12, 2025 | 9,290.00 | 9,300.00 | 8,950.00 | 9,160.00 | 9,160.00 | 3.04% | 2,619,118 |
| Aug 11, 2025 | 8,480.00 | 8,890.00 | 8,400.00 | 8,890.00 | 8,890.00 | 6.98% | 5,495,023 |
| Aug 8, 2025 | 8,300.00 | 8,350.00 | 8,130.00 | 8,310.00 | 8,310.00 | 0.61% | 2,292,224 |
| Aug 7, 2025 | 8,210.00 | 8,330.00 | 8,210.00 | 8,260.00 | 8,260.00 | 0.12% | 824,473 |
| Aug 6, 2025 | 8,350.00 | 8,350.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.61% | 721,415 |
| Aug 5, 2025 | 8,400.00 | 8,480.00 | 8,010.00 | 8,200.00 | 8,200.00 | - | 7,021,797 |
| Aug 4, 2025 | 8,160.00 | 8,230.00 | 8,060.00 | 8,200.00 | 8,200.00 | 0.49% | 6,837,494 |
| Aug 1, 2025 | 8,040.00 | 8,500.00 | 8,010.00 | 8,160.00 | 8,160.00 | 0.87% | 6,111,283 |
| Jul 31, 2025 | 8,120.00 | 8,260.00 | 7,900.00 | 8,090.00 | 8,090.00 | -0.37% | 1,478,044 |