Sam Holdings Corporation (HOSE:SAM)
Vietnam · Delayed Price · Currency is VND 6,480.00
-70.00 (-1.07%)
At close: May 22, 2026
Sam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,500.00 | 6,550.00 | 6,460.00 | 6,480.00 | 6,480.00 | -1.07% | 56,795 |
| May 21, 2026 | 6,550.00 | 6,550.00 | 6,480.00 | 6,550.00 | 6,550.00 | - | 115,238 |
| May 20, 2026 | 6,610.00 | 6,700.00 | 6,460.00 | 6,550.00 | 6,550.00 | -0.46% | 136,992 |
| May 19, 2026 | 6,680.00 | 6,680.00 | 6,560.00 | 6,580.00 | 6,580.00 | -1.05% | 24,658 |
| May 18, 2026 | 6,730.00 | 6,730.00 | 6,500.00 | 6,650.00 | 6,650.00 | 0.45% | 79,368 |
| May 15, 2026 | 6,500.00 | 6,700.00 | 6,500.00 | 6,620.00 | 6,620.00 | - | 45,011 |
| May 14, 2026 | 6,680.00 | 6,680.00 | 6,600.00 | 6,620.00 | 6,620.00 | -0.45% | 50,390 |
| May 13, 2026 | 6,460.00 | 6,760.00 | 6,460.00 | 6,650.00 | 6,650.00 | 0.15% | 11,142,950 |
| May 12, 2026 | 6,550.00 | 6,700.00 | 6,550.00 | 6,640.00 | 6,640.00 | 1.37% | 22,189 |
| May 11, 2026 | 6,650.00 | 6,660.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.50% | 3,104,054 |
| May 8, 2026 | 6,680.00 | 6,680.00 | 6,640.00 | 6,650.00 | 6,650.00 | -0.45% | 48,072 |
| May 7, 2026 | 6,640.00 | 6,710.00 | 6,640.00 | 6,680.00 | 6,680.00 | -0.45% | 64,162 |
| May 6, 2026 | 6,710.00 | 6,720.00 | 6,630.00 | 6,710.00 | 6,710.00 | - | 126,786 |
| May 5, 2026 | 6,720.00 | 6,760.00 | 6,700.00 | 6,710.00 | 6,710.00 | -0.74% | 72,863 |
| May 4, 2026 | 6,760.00 | 6,850.00 | 6,740.00 | 6,760.00 | 6,760.00 | - | 1,980,916 |
| Apr 29, 2026 | 6,770.00 | 6,850.00 | 6,710.00 | 6,760.00 | 6,760.00 | -0.15% | 90,950 |
| Apr 28, 2026 | 6,800.00 | 6,970.00 | 6,760.00 | 6,770.00 | 6,770.00 | -0.59% | 73,704 |
| Apr 24, 2026 | 6,810.00 | 6,940.00 | 6,750.00 | 6,810.00 | 6,810.00 | -0.29% | 58,321 |
| Apr 23, 2026 | 6,830.00 | 6,880.00 | 6,810.00 | 6,830.00 | 6,830.00 | - | 71,722 |
| Apr 22, 2026 | 6,820.00 | 6,880.00 | 6,790.00 | 6,830.00 | 6,830.00 | 0.15% | 61,643 |
| Apr 21, 2026 | 6,780.00 | 6,890.00 | 6,780.00 | 6,820.00 | 6,820.00 | -0.44% | 149,935 |
| Apr 20, 2026 | 6,810.00 | 6,890.00 | 6,810.00 | 6,850.00 | 6,850.00 | 0.29% | 3,550,695 |
| Apr 17, 2026 | 6,940.00 | 6,940.00 | 6,830.00 | 6,830.00 | 6,830.00 | 0.15% | 19,890 |
| Apr 16, 2026 | 6,990.00 | 7,100.00 | 6,820.00 | 6,820.00 | 6,820.00 | -1.16% | 66,034 |
| Apr 15, 2026 | 7,010.00 | 7,020.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 327,388 |
| Apr 14, 2026 | 6,910.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.30% | 111,040 |
| Apr 13, 2026 | 7,060.00 | 7,060.00 | 6,910.00 | 6,910.00 | 6,910.00 | -2.12% | 378,824 |
| Apr 10, 2026 | 7,290.00 | 7,290.00 | 7,060.00 | 7,060.00 | 7,060.00 | -0.14% | 393,096 |
| Apr 9, 2026 | 7,190.00 | 7,300.00 | 6,880.00 | 7,070.00 | 7,070.00 | -2.08% | 228,145 |
| Apr 8, 2026 | 6,860.00 | 7,230.00 | 6,800.00 | 7,220.00 | 7,220.00 | 6.80% | 1,526,107 |
| Apr 7, 2026 | 7,000.00 | 7,000.00 | 6,760.00 | 6,760.00 | 6,760.00 | -0.44% | 206,699 |
| Apr 6, 2026 | 6,840.00 | 6,840.00 | 6,630.00 | 6,790.00 | 6,790.00 | -0.15% | 2,525,107 |
| Apr 3, 2026 | 6,980.00 | 6,980.00 | 6,780.00 | 6,800.00 | 6,800.00 | - | 27,914 |
| Apr 2, 2026 | 7,030.00 | 7,030.00 | 6,800.00 | 6,800.00 | 6,800.00 | -3.27% | 57,314 |
| Apr 1, 2026 | 7,120.00 | 7,120.00 | 6,970.00 | 7,030.00 | 7,030.00 | 0.86% | 204,020 |
| Mar 31, 2026 | 6,520.00 | 6,970.00 | 6,500.00 | 6,970.00 | 6,970.00 | 6.90% | 605,959 |
| Mar 30, 2026 | 6,500.00 | 6,560.00 | 6,400.00 | 6,520.00 | 6,520.00 | -1.21% | 44,376 |
| Mar 27, 2026 | 6,370.00 | 6,600.00 | 6,370.00 | 6,600.00 | 6,600.00 | 3.77% | 180,036 |
| Mar 26, 2026 | 6,490.00 | 6,490.00 | 6,360.00 | 6,360.00 | 6,360.00 | -0.47% | 61,613 |
| Mar 25, 2026 | 6,360.00 | 6,450.00 | 6,360.00 | 6,390.00 | 6,390.00 | 0.47% | 61,396 |
| Mar 24, 2026 | 6,300.00 | 6,440.00 | 6,300.00 | 6,360.00 | 6,360.00 | 2.25% | 33,076 |
| Mar 23, 2026 | 6,500.00 | 6,500.00 | 6,180.00 | 6,220.00 | 6,220.00 | -4.31% | 79,594 |
| Mar 20, 2026 | 6,510.00 | 6,560.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.76% | 74,160 |
| Mar 19, 2026 | 6,630.00 | 6,630.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.36% | 26,239 |
| Mar 18, 2026 | 6,720.00 | 6,750.00 | 6,600.00 | 6,640.00 | 6,640.00 | -1.19% | 116,929 |
| Mar 17, 2026 | 6,720.00 | 6,840.00 | 6,720.00 | 6,720.00 | 6,720.00 | - | 89,836 |
| Mar 16, 2026 | 6,700.00 | 6,750.00 | 6,680.00 | 6,720.00 | 6,720.00 | 0.30% | 5,007,273 |
| Mar 13, 2026 | 6,640.00 | 6,890.00 | 6,520.00 | 6,700.00 | 6,700.00 | 1.52% | 435,784 |
| Mar 12, 2026 | 6,450.00 | 6,640.00 | 6,440.00 | 6,600.00 | 6,600.00 | 2.33% | 207,362 |
| Mar 11, 2026 | 6,150.00 | 6,490.00 | 6,150.00 | 6,450.00 | 6,450.00 | 4.88% | 3,895,805 |