Sam Holdings Corporation (HOSE:SAM)
Vietnam · Delayed Price · Currency is VND 6,130.00
+30.00 (0.49%)
At close: Sep 23, 2026
Sam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,100.00 | 6,130.00 | 6,060.00 | 6,130.00 | 6,130.00 | 0.49% | 98,542 |
| Sep 22, 2026 | 6,100.00 | 6,200.00 | 6,050.00 | 6,100.00 | 6,100.00 | - | 4,077,399 |
| Sep 21, 2026 | 6,200.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | -1.61% | 69,403 |
| Sep 18, 2026 | 6,160.00 | 6,200.00 | 6,040.00 | 6,200.00 | 6,200.00 | 0.49% | 42,366 |
| Sep 17, 2026 | 6,190.00 | 6,200.00 | 6,060.00 | 6,170.00 | 6,170.00 | -0.48% | 27,920 |
| Sep 16, 2026 | 6,150.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 3,126,027 |
| Sep 15, 2026 | 6,050.00 | 6,200.00 | 6,030.00 | 6,200.00 | 6,200.00 | 1.97% | 236,852 |
| Sep 14, 2026 | 6,080.00 | 6,080.00 | 6,000.00 | 6,080.00 | 6,080.00 | -0.16% | 9,657,333 |
| Sep 11, 2026 | 6,090.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | -0.16% | 58,627 |
| Sep 10, 2026 | 6,010.00 | 6,100.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.33% | 162,676 |
| Sep 9, 2026 | 5,950.00 | 6,100.00 | 5,950.00 | 6,080.00 | 6,080.00 | -0.82% | 32,666 |
| Sep 8, 2026 | 6,100.00 | 6,130.00 | 5,680.00 | 6,130.00 | 6,130.00 | 0.49% | 248,276 |
| Sep 7, 2026 | 6,200.00 | 6,200.00 | 6,020.00 | 6,100.00 | 6,100.00 | - | 4,942,048 |
| Sep 4, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.16% | 116,545 |
| Sep 3, 2026 | 5,920.00 | 6,090.00 | 5,920.00 | 6,030.00 | 6,030.00 | -1.15% | 39,885 |
| Aug 28, 2026 | 6,170.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.13% | 83,216 |
| Aug 27, 2026 | 6,170.00 | 6,180.00 | 6,100.00 | 6,170.00 | 6,170.00 | -0.48% | 53,456 |
| Aug 26, 2026 | 6,040.00 | 6,200.00 | 6,020.00 | 6,200.00 | 6,200.00 | 2.65% | 81,979 |
| Aug 25, 2026 | 6,150.00 | 6,150.00 | 6,030.00 | 6,040.00 | 6,040.00 | 0.17% | 2,117,932 |
| Aug 24, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.50% | 25,881,230 |
| Aug 21, 2026 | 6,040.00 | 6,040.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 73,758 |
| Aug 20, 2026 | 5,900.00 | 6,000.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.52% | 95,508 |
| Aug 19, 2026 | 5,860.00 | 5,910.00 | 5,850.00 | 5,910.00 | 5,910.00 | 0.17% | 2,979,098 |
| Aug 18, 2026 | 5,850.00 | 5,900.00 | 5,840.00 | 5,900.00 | 5,900.00 | 0.85% | 5,283,378 |
| Aug 17, 2026 | 5,850.00 | 5,880.00 | 5,840.00 | 5,850.00 | 5,850.00 | - | 50,313 |
| Aug 14, 2026 | 5,850.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,850.00 | - | 55,855 |
| 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 |