Sam Holdings Corporation (HOSE:SAM)
Vietnam · Delayed Price · Currency is VND 5,710.00
+30.00 (0.53%)
At close: Jul 23, 2026
Sam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 6,480.00 | 6,480.00 | 6,140.00 | 6,250.00 | 6,250.00 | 1.92% | 88,600 |
| Jun 3, 2026 | 6,132.08 | 6,207.55 | 6,103.77 | 6,132.08 | 6,132.08 | -0.61% | 71,070 |
| Jun 2, 2026 | 6,169.81 | 6,179.25 | 6,132.08 | 6,169.81 | 6,169.81 | - | 3,989,660 |
| Jun 1, 2026 | 6,311.32 | 6,311.32 | 6,132.08 | 6,169.81 | 6,169.81 | 1.08% | 51,945 |
| May 29, 2026 | 6,160.38 | 6,160.38 | 6,084.91 | 6,103.77 | 6,103.77 | 0.15% | 110,423 |
| May 28, 2026 | 6,122.64 | 6,179.25 | 6,094.34 | 6,094.34 | 6,094.34 | -0.46% | 97,575 |
| May 27, 2026 | 6,301.89 | 6,301.89 | 6,113.21 | 6,122.64 | 6,122.64 | -0.15% | 78,924 |
| May 26, 2026 | 6,094.34 | 6,207.55 | 6,066.04 | 6,132.08 | 6,132.08 | 0.31% | 5,806,615 |
| May 25, 2026 | 6,113.21 | 6,254.72 | 6,084.91 | 6,113.21 | 6,113.21 | - | 160,770 |
| May 22, 2026 | 6,132.08 | 6,179.25 | 6,094.34 | 6,113.21 | 6,113.21 | -1.07% | 60,202 |
| May 21, 2026 | 6,179.25 | 6,179.25 | 6,113.21 | 6,179.25 | 6,179.25 | - | 122,152 |
| May 20, 2026 | 6,235.85 | 6,320.76 | 6,094.34 | 6,179.25 | 6,179.25 | -0.46% | 145,211 |
| May 19, 2026 | 6,301.89 | 6,301.89 | 6,188.68 | 6,207.55 | 6,207.55 | -1.05% | 26,137 |
| May 18, 2026 | 6,349.06 | 6,349.06 | 6,132.08 | 6,273.59 | 6,273.58 | 0.45% | 84,130 |