Sam Holdings Corporation (HOSE:SAM)
Vietnam
· Delayed Price · Currency is VND 6,480.00
-100.00 (-1.52%)
At close: Mar 6, 2026
Sam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,580.00 | 6,670.00 | 6,480.00 | 6,480.00 | 6,480.00 | -1.52% | 125,070 |
| Mar 5, 2026 | 6,640.00 | 6,690.00 | 6,580.00 | 6,580.00 | 6,580.00 | -0.45% | 244,384 |
| Mar 4, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,610.00 | 6,610.00 | -2.36% | 348,565 |
| Mar 3, 2026 | 6,760.00 | 6,800.00 | 6,620.00 | 6,770.00 | 6,770.00 | 0.15% | 358,455 |
| Mar 2, 2026 | 6,600.00 | 6,890.00 | 6,600.00 | 6,760.00 | 6,760.00 | -3.01% | 5,269,746 |
| Feb 27, 2026 | 6,990.00 | 7,000.00 | 6,950.00 | 6,970.00 | 6,970.00 | -0.14% | 229,891 |
| Feb 26, 2026 | 7,020.00 | 7,020.00 | 6,950.00 | 6,980.00 | 6,980.00 | -0.57% | 147,599 |
| Feb 25, 2026 | 7,010.00 | 7,020.00 | 6,960.00 | 7,020.00 | 7,020.00 | 1.01% | 159,782 |
| Feb 24, 2026 | 7,010.00 | 7,030.00 | 6,950.00 | 6,950.00 | 6,950.00 | -0.86% | 266,564 |
| Feb 23, 2026 | 7,050.00 | 7,050.00 | 6,940.00 | 7,010.00 | 7,010.00 | 0.86% | 206,466 |
| Feb 13, 2026 | 7,070.00 | 7,070.00 | 6,950.00 | 6,950.00 | 6,950.00 | -0.57% | 133,850 |
| Feb 12, 2026 | 7,010.00 | 7,050.00 | 6,970.00 | 6,990.00 | 6,990.00 | -0.29% | 76,690 |
| Feb 11, 2026 | 7,090.00 | 7,090.00 | 6,950.00 | 7,010.00 | 7,010.00 | 0.43% | 186,875 |
| Feb 10, 2026 | 7,000.00 | 7,000.00 | 6,930.00 | 6,980.00 | 6,980.00 | - | 91,755 |
| Feb 9, 2026 | 7,000.00 | 7,120.00 | 6,900.00 | 6,980.00 | 6,980.00 | 0.43% | 93,813 |
| Feb 6, 2026 | 7,100.00 | 7,180.00 | 6,950.00 | 6,950.00 | 6,950.00 | -2.11% | 183,451 |
| Feb 5, 2026 | 7,360.00 | 7,360.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.70% | 277,799 |
| Feb 4, 2026 | 7,150.00 | 7,190.00 | 7,050.00 | 7,150.00 | 7,150.00 | - | 196,539 |
| Feb 3, 2026 | 7,290.00 | 7,290.00 | 7,120.00 | 7,150.00 | 7,150.00 | -0.97% | 210,406 |
| Feb 2, 2026 | 7,280.00 | 7,280.00 | 7,100.00 | 7,220.00 | 7,220.00 | -0.55% | 1,670,215 |
| Jan 30, 2026 | 7,250.00 | 7,330.00 | 7,230.00 | 7,260.00 | 7,260.00 | 0.55% | 144,315 |
| Jan 29, 2026 | 7,120.00 | 7,230.00 | 7,110.00 | 7,220.00 | 7,220.00 | 1.40% | 105,727 |
| Jan 28, 2026 | 7,130.00 | 7,200.00 | 7,090.00 | 7,120.00 | 7,120.00 | - | 120,075 |
| Jan 27, 2026 | 7,240.00 | 7,240.00 | 7,090.00 | 7,120.00 | 7,120.00 | 0.14% | 299,337 |
| Jan 26, 2026 | 7,350.00 | 7,350.00 | 7,100.00 | 7,110.00 | 7,110.00 | -3.27% | 608,239 |
| Jan 23, 2026 | 7,360.00 | 7,430.00 | 7,310.00 | 7,350.00 | 7,350.00 | -0.68% | 135,653 |
| Jan 22, 2026 | 7,500.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,400.00 | - | 180,304 |
| Jan 21, 2026 | 7,400.00 | 7,410.00 | 7,270.00 | 7,400.00 | 7,400.00 | - | 1,071,965 |
| Jan 20, 2026 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.51% | 356,582 |
| Jan 19, 2026 | 7,420.00 | 7,440.00 | 7,290.00 | 7,290.00 | 7,290.00 | -1.49% | 217,478 |
| Jan 16, 2026 | 7,300.00 | 7,440.00 | 7,270.00 | 7,400.00 | 7,400.00 | - | 875,742 |
| Jan 15, 2026 | 7,330.00 | 7,400.00 | 7,180.00 | 7,400.00 | 7,400.00 | 0.95% | 226,018 |
| Jan 14, 2026 | 7,330.00 | 7,330.00 | 7,160.00 | 7,330.00 | 7,330.00 | 0.96% | 464,128 |
| Jan 13, 2026 | 7,500.00 | 7,500.00 | 7,220.00 | 7,260.00 | 7,260.00 | 0.14% | 215,574 |
| Jan 12, 2026 | 7,260.00 | 7,380.00 | 7,020.00 | 7,250.00 | 7,250.00 | - | 1,577,030 |
| Jan 9, 2026 | 7,470.00 | 7,680.00 | 7,250.00 | 7,250.00 | 7,250.00 | -3.59% | 321,397 |
| Jan 8, 2026 | 7,570.00 | 7,880.00 | 7,520.00 | 7,520.00 | 7,520.00 | -2.08% | 273,905 |
| Jan 7, 2026 | 7,570.00 | 7,690.00 | 7,550.00 | 7,680.00 | 7,680.00 | 1.05% | 258,284 |
| Jan 6, 2026 | 7,710.00 | 7,710.00 | 7,450.00 | 7,600.00 | 7,600.00 | -1.43% | 197,002 |
| Jan 5, 2026 | 8,000.00 | 8,000.00 | 7,710.00 | 7,710.00 | 7,710.00 | -3.62% | 1,231,496 |
| Dec 31, 2025 | 7,950.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 1,818,779 |
| Dec 30, 2025 | 7,820.00 | 7,990.00 | 7,630.00 | 7,900.00 | 7,900.00 | 1.28% | 795,358 |
| Dec 29, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.96% | 342,583 |
| Dec 26, 2025 | 7,340.00 | 7,650.00 | 7,330.00 | 7,650.00 | 7,650.00 | 1.32% | 2,182,413 |
| Dec 25, 2025 | 7,600.00 | 7,630.00 | 7,470.00 | 7,550.00 | 7,550.00 | -0.66% | 5,716,256 |
| Dec 24, 2025 | 7,440.00 | 7,650.00 | 7,440.00 | 7,600.00 | 7,600.00 | 2.01% | 319,362 |
| Dec 23, 2025 | 7,300.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,450.00 | 2.05% | 363,697 |
| Dec 22, 2025 | 7,250.00 | 7,330.00 | 7,210.00 | 7,300.00 | 7,300.00 | 1.67% | 2,055,442 |
| Dec 19, 2025 | 7,170.00 | 7,240.00 | 7,160.00 | 7,180.00 | 7,180.00 | - | 99,588 |
| Dec 18, 2025 | 7,190.00 | 7,200.00 | 7,150.00 | 7,180.00 | 7,180.00 | 0.42% | 78,835 |
| Dec 17, 2025 | 7,260.00 | 7,260.00 | 7,130.00 | 7,150.00 | 7,150.00 | 0.28% | 72,561 |
| Dec 16, 2025 | 7,030.00 | 7,200.00 | 6,920.00 | 7,130.00 | 7,130.00 | 1.57% | 249,471 |
| Dec 15, 2025 | 7,220.00 | 7,220.00 | 7,020.00 | 7,020.00 | 7,020.00 | -1.82% | 11,725,424 |
| Dec 12, 2025 | 7,140.00 | 7,350.00 | 7,140.00 | 7,150.00 | 7,150.00 | 0.14% | 289,902 |
| Dec 11, 2025 | 7,130.00 | 7,240.00 | 7,120.00 | 7,140.00 | 7,140.00 | -0.28% | 93,621 |
| Dec 10, 2025 | 7,210.00 | 7,210.00 | 7,120.00 | 7,160.00 | 7,160.00 | 0.56% | 58,520 |
| Dec 9, 2025 | 7,260.00 | 7,260.00 | 7,020.00 | 7,120.00 | 7,120.00 | -1.79% | 1,066,399 |
| Dec 8, 2025 | 7,300.00 | 7,300.00 | 7,190.00 | 7,250.00 | 7,250.00 | -0.68% | 10,560,660 |
| Dec 5, 2025 | 7,360.00 | 7,390.00 | 7,250.00 | 7,300.00 | 7,300.00 | -0.82% | 104,132 |
| Dec 4, 2025 | 7,380.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | 0.82% | 188,132 |
| Dec 3, 2025 | 7,320.00 | 7,350.00 | 7,260.00 | 7,300.00 | 7,300.00 | 0.69% | 277,787 |
| Dec 2, 2025 | 7,250.00 | 7,300.00 | 7,180.00 | 7,250.00 | 7,250.00 | - | 142,411 |
| Dec 1, 2025 | 7,300.00 | 7,400.00 | 7,250.00 | 7,250.00 | 7,250.00 | -1.49% | 8,753,748 |
| Nov 28, 2025 | 7,400.00 | 7,480.00 | 7,000.00 | 7,360.00 | 7,360.00 | -0.14% | 136,325 |
| Nov 27, 2025 | 7,410.00 | 7,420.00 | 7,300.00 | 7,370.00 | 7,370.00 | 0.41% | 68,871 |
| Nov 26, 2025 | 7,210.00 | 7,370.00 | 7,210.00 | 7,340.00 | 7,340.00 | 1.94% | 160,116 |
| Nov 25, 2025 | 7,420.00 | 7,420.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.64% | 231,731 |
| Nov 24, 2025 | 7,610.00 | 7,780.00 | 7,320.00 | 7,320.00 | 7,320.00 | -3.81% | 412,663 |
| Nov 21, 2025 | 7,610.00 | 7,800.00 | 7,610.00 | 7,610.00 | 7,610.00 | -1.17% | 122,542 |
| Nov 20, 2025 | 7,950.00 | 7,950.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 226,258 |
| Nov 19, 2025 | 7,950.00 | 7,990.00 | 7,880.00 | 7,900.00 | 7,900.00 | -2.23% | 290,862 |
| Nov 18, 2025 | 8,090.00 | 8,090.00 | 7,800.00 | 8,080.00 | 8,080.00 | -0.25% | 1,863,041 |
| Nov 17, 2025 | 8,010.00 | 8,150.00 | 7,950.00 | 8,100.00 | 8,100.00 | 1.38% | 1,649,243 |
| Nov 14, 2025 | 7,760.00 | 8,010.00 | 7,650.00 | 7,990.00 | 7,990.00 | 2.96% | 747,382 |
| Nov 13, 2025 | 7,650.00 | 7,840.00 | 7,630.00 | 7,760.00 | 7,760.00 | 0.26% | 393,769 |
| Nov 12, 2025 | 7,770.00 | 7,790.00 | 7,620.00 | 7,740.00 | 7,740.00 | 0.52% | 448,521 |
| Nov 11, 2025 | 7,500.00 | 7,700.00 | 7,450.00 | 7,700.00 | 7,700.00 | 2.67% | 512,060 |
| Nov 10, 2025 | 7,570.00 | 7,580.00 | 7,450.00 | 7,500.00 | 7,500.00 | -1.19% | 475,239 |
| Nov 7, 2025 | 7,570.00 | 7,640.00 | 7,470.00 | 7,590.00 | 7,590.00 | - | 657,307 |
| Nov 6, 2025 | 7,680.00 | 7,680.00 | 7,430.00 | 7,590.00 | 7,590.00 | -0.13% | 439,588 |
| Nov 5, 2025 | 7,550.00 | 7,610.00 | 7,300.00 | 7,600.00 | 7,600.00 | - | 332,337 |
| Nov 4, 2025 | 7,600.00 | 7,660.00 | 7,100.00 | 7,600.00 | 7,600.00 | - | 911,818 |
| Nov 3, 2025 | 7,620.00 | 7,750.00 | 7,510.00 | 7,600.00 | 7,600.00 | -0.26% | 2,432,751 |
| Oct 31, 2025 | 7,660.00 | 7,660.00 | 7,460.00 | 7,620.00 | 7,620.00 | - | 669,380 |
| Oct 30, 2025 | 7,720.00 | 7,760.00 | 7,550.00 | 7,620.00 | 7,620.00 | 0.26% | 498,814 |
| Oct 29, 2025 | 7,280.00 | 7,640.00 | 7,230.00 | 7,600.00 | 7,600.00 | 5.12% | 847,957 |
| Oct 28, 2025 | 7,230.00 | 7,260.00 | 7,100.00 | 7,230.00 | 7,230.00 | 0.28% | 469,340 |
| Oct 27, 2025 | 7,250.00 | 7,250.00 | 7,140.00 | 7,210.00 | 7,210.00 | 0.14% | 477,334 |
| Oct 24, 2025 | 7,170.00 | 7,250.00 | 7,010.00 | 7,200.00 | 7,200.00 | 0.42% | 717,798 |
| Oct 23, 2025 | 7,220.00 | 7,290.00 | 7,150.00 | 7,170.00 | 7,170.00 | -0.42% | 471,020 |
| Oct 22, 2025 | 7,090.00 | 7,240.00 | 6,920.00 | 7,200.00 | 7,200.00 | 1.84% | 2,379,734 |
| Oct 21, 2025 | 6,900.00 | 7,100.00 | 6,750.00 | 7,070.00 | 7,070.00 | 3.21% | 688,998 |
| Oct 20, 2025 | 7,100.00 | 7,450.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.28% | 4,716,268 |
| Oct 17, 2025 | 6,940.00 | 7,050.00 | 6,890.00 | 7,010.00 | 7,010.00 | 0.86% | 718,627 |
| Oct 16, 2025 | 6,820.00 | 7,050.00 | 6,820.00 | 6,950.00 | 6,950.00 | 2.21% | 645,617 |
| Oct 15, 2025 | 6,980.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.30% | 1,044,198 |
| Oct 14, 2025 | 7,520.00 | 7,540.00 | 6,950.00 | 6,960.00 | 6,960.00 | -6.83% | 2,451,127 |
| Oct 13, 2025 | 7,510.00 | 7,530.00 | 7,360.00 | 7,470.00 | 7,470.00 | -1.32% | 603,025 |
| Oct 10, 2025 | 7,590.00 | 7,660.00 | 7,510.00 | 7,570.00 | 7,570.00 | -0.26% | 448,046 |
| Oct 9, 2025 | 7,580.00 | 7,650.00 | 7,500.00 | 7,590.00 | 7,590.00 | 0.13% | 677,446 |