Sam Holdings Corporation (HOSE:SAM)
Vietnam · Delayed Price · Currency is VND 5,850.00
-50.00 (-0.85%)
At close: Aug 13, 2026
Sam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5,890.00 | 5,910.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.85% | 29,058 |
| Aug 12, 2026 | 5,830.00 | 5,900.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.85% | 37,582 |
| Aug 11, 2026 | 5,900.00 | 5,910.00 | 5,820.00 | 5,850.00 | 5,850.00 | - | 59,615 |
| Aug 10, 2026 | 5,810.00 | 5,900.00 | 5,790.00 | 5,850.00 | 5,850.00 | 0.52% | 210,783 |
| Aug 7, 2026 | 5,810.00 | 5,820.00 | 5,770.00 | 5,820.00 | 5,820.00 | 0.17% | 91,481 |
| Aug 6, 2026 | 5,810.00 | 5,860.00 | 5,800.00 | 5,810.00 | 5,810.00 | - | 20,709 |
| Aug 5, 2026 | 5,800.00 | 5,880.00 | 5,800.00 | 5,810.00 | 5,810.00 | - | 75,613 |
| Aug 4, 2026 | 5,800.00 | 5,890.00 | 5,800.00 | 5,810.00 | 5,810.00 | 0.17% | 31,417 |
| Aug 3, 2026 | 5,820.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.34% | 2,359,126 |
| Jul 31, 2026 | 5,870.00 | 5,870.00 | 5,680.00 | 5,820.00 | 5,820.00 | -0.85% | 38,643 |
| Jul 30, 2026 | 5,780.00 | 5,940.00 | 5,720.00 | 5,870.00 | 5,870.00 | 1.56% | 100,335 |
| Jul 29, 2026 | 5,720.00 | 5,850.00 | 5,700.00 | 5,780.00 | 5,780.00 | 0.87% | 46,214 |
| Jul 28, 2026 | 5,560.00 | 5,730.00 | 5,400.00 | 5,730.00 | 5,730.00 | 0.35% | 10,092,140 |
| Jul 27, 2026 | 5,710.00 | 5,730.00 | 5,550.00 | 5,710.00 | 5,710.00 | - | 258,031 |
| Jul 24, 2026 | 5,710.00 | 5,740.00 | 5,560.00 | 5,710.00 | 5,710.00 | - | 68,859 |
| Jul 23, 2026 | 5,610.00 | 5,710.00 | 5,500.00 | 5,710.00 | 5,710.00 | 0.53% | 101,141 |
| Jul 22, 2026 | 5,700.00 | 5,700.00 | 5,460.00 | 5,680.00 | 5,680.00 | -1.90% | 57,339 |
| Jul 21, 2026 | 5,790.00 | 5,790.00 | 5,660.00 | 5,790.00 | 5,790.00 | - | 51,544 |
| Jul 20, 2026 | 5,760.00 | 5,790.00 | 5,660.00 | 5,790.00 | 5,790.00 | 0.52% | 97,200 |
| Jul 17, 2026 | 5,810.00 | 5,810.00 | 5,760.00 | 5,760.00 | 5,760.00 | -0.86% | 23,946 |
| Jul 16, 2026 | 5,840.00 | 5,860.00 | 5,800.00 | 5,810.00 | 5,810.00 | -0.85% | 85,265 |
| Jul 15, 2026 | 5,930.00 | 5,930.00 | 5,860.00 | 5,860.00 | 5,860.00 | -1.18% | 10,830,011 |
| Jul 14, 2026 | 5,860.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,930.00 | 0.51% | 20,330 |
| Jul 13, 2026 | 5,950.00 | 5,950.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.84% | 2,127,117 |
| Jul 10, 2026 | 5,930.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,950.00 | 1.19% | 100,186 |
| Jul 9, 2026 | 5,930.00 | 5,940.00 | 5,850.00 | 5,880.00 | 5,880.00 | -1.01% | 18,822 |
| Jul 8, 2026 | 5,920.00 | 5,970.00 | 5,850.00 | 5,940.00 | 5,940.00 | 0.17% | 47,877 |
| Jul 7, 2026 | 5,920.00 | 5,930.00 | 5,850.00 | 5,930.00 | 5,930.00 | -0.34% | 94,794 |
| Jul 6, 2026 | 5,900.00 | 5,960.00 | 5,850.00 | 5,950.00 | 5,950.00 | -0.17% | 921,760 |
| Jul 3, 2026 | 5,900.00 | 6,010.00 | 5,850.00 | 5,960.00 | 5,960.00 | 1.02% | 126,963 |
| Jul 2, 2026 | 5,900.00 | 6,020.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.17% | 88,956 |
| Jul 1, 2026 | 5,950.00 | 5,980.00 | 5,910.00 | 5,910.00 | 5,910.00 | -0.67% | 33,967 |
| Jun 30, 2026 | 5,950.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | - | 73,774 |
| Jun 29, 2026 | 5,940.00 | 5,980.00 | 5,940.00 | 5,950.00 | 5,950.00 | -1.49% | 23,732 |
| Jun 26, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,040.00 | 6,040.00 | 0.17% | 36,724 |
| Jun 25, 2026 | 6,030.00 | 6,240.00 | 6,030.00 | 6,030.00 | 6,030.00 | - | 186,685 |
| Jun 24, 2026 | 5,950.00 | 6,030.00 | 5,870.00 | 6,030.00 | 6,030.00 | 0.67% | 96,745 |
| Jun 23, 2026 | 5,930.00 | 6,000.00 | 5,790.00 | 5,990.00 | 5,990.00 | 1.01% | 204,420 |
| Jun 22, 2026 | 6,000.00 | 6,000.00 | 5,930.00 | 5,930.00 | 5,930.00 | -1.17% | 3,132,122 |
| Jun 19, 2026 | 5,930.00 | 6,040.00 | 5,800.00 | 6,000.00 | 6,000.00 | -0.17% | 149,840 |
| Jun 18, 2026 | 6,080.00 | 6,130.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.50% | 123,901 |
| Jun 17, 2026 | 6,100.00 | 6,140.00 | 6,030.00 | 6,040.00 | 6,040.00 | -0.17% | 39,404 |
| Jun 16, 2026 | 6,060.00 | 6,120.00 | 6,040.00 | 6,050.00 | 6,050.00 | - | 73,396 |
| Jun 15, 2026 | 6,060.00 | 6,100.00 | 6,050.00 | 6,050.00 | 6,050.00 | - | 7,879,932 |
| Jun 12, 2026 | 6,130.00 | 6,150.00 | 6,030.00 | 6,050.00 | 6,050.00 | - | 141,455 |
| Jun 11, 2026 | 6,090.00 | 6,110.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.82% | 62,860 |
| Jun 10, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 3,463,114 |
| Jun 9, 2026 | 6,060.00 | 6,180.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.66% | 76,030 |
| Jun 8, 2026 | 6,240.00 | 6,260.00 | 6,060.00 | 6,060.00 | 6,060.00 | -2.88% | 66,174 |
| Jun 5, 2026 | 6,250.00 | 6,250.00 | 6,150.00 | 6,240.00 | 6,240.00 | -0.16% | 39,567 |