Sam Holdings Corporation (HOSE:SAM)
Vietnam · Delayed Price · Currency is VND 6,090.00
+20.00 (0.33%)
At close: Oct 14, 2026
Sam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 6,000.00 | 6,100.00 | 5,950.00 | 6,090.00 | 6,090.00 | 0.33% | 55,610 |
| Oct 13, 2026 | 5,950.00 | 6,080.00 | 5,940.00 | 6,070.00 | 6,070.00 | 0.17% | 98,314 |
| Oct 12, 2026 | 5,930.00 | 6,080.00 | 5,920.00 | 6,060.00 | 6,060.00 | - | 51,108 |
| Oct 9, 2026 | 5,990.00 | 6,070.00 | 5,920.00 | 6,060.00 | 6,060.00 | - | 69,936 |
| Oct 8, 2026 | 6,070.00 | 6,070.00 | 5,900.00 | 6,060.00 | 6,060.00 | -0.33% | 125,851 |
| Oct 7, 2026 | 6,130.00 | 6,130.00 | 5,910.00 | 6,080.00 | 6,080.00 | - | 5,111,262 |
| Oct 6, 2026 | 5,960.00 | 6,080.00 | 5,860.00 | 6,080.00 | 6,080.00 | - | 84,198 |
| Oct 5, 2026 | 6,000.00 | 6,100.00 | 5,720.00 | 6,080.00 | 6,080.00 | -0.16% | 2,809,323 |
| Oct 2, 2026 | 6,030.00 | 6,110.00 | 5,980.00 | 6,090.00 | 6,090.00 | -0.33% | 37,060 |
| Oct 1, 2026 | 6,030.00 | 6,110.00 | 5,900.00 | 6,110.00 | 6,110.00 | 0.16% | 98,550 |
| Sep 30, 2026 | 6,050.00 | 6,160.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.83% | 146,570 |
| Sep 29, 2026 | 6,060.00 | 6,180.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.63% | 39,616 |
| Sep 28, 2026 | 6,200.00 | 6,200.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.65% | 84,911 |
| Sep 25, 2026 | 6,150.00 | 6,200.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.65% | 1,011,465 |
| Sep 24, 2026 | 6,100.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,150.00 | 0.33% | 3,137,789 |
| 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 |