Sam Holdings Corporation (HOSE:SAM)
Vietnam
· Delayed Price · Currency is VND 6,810.00
-20.00 (-0.29%)
At close: Apr 24, 2026
Sam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,800.00 | 6,970.00 | 6,760.00 | 6,770.00 | 6,770.00 | -0.59% | 73,704 |
| Apr 24, 2026 | 6,810.00 | 6,940.00 | 6,750.00 | 6,810.00 | 6,810.00 | -0.29% | 58,321 |
| Apr 23, 2026 | 6,830.00 | 6,880.00 | 6,810.00 | 6,830.00 | 6,830.00 | - | 71,722 |
| Apr 22, 2026 | 6,820.00 | 6,880.00 | 6,790.00 | 6,830.00 | 6,830.00 | 0.15% | 61,643 |
| Apr 21, 2026 | 6,780.00 | 6,890.00 | 6,780.00 | 6,820.00 | 6,820.00 | -0.44% | 149,935 |
| Apr 20, 2026 | 6,810.00 | 6,890.00 | 6,810.00 | 6,850.00 | 6,850.00 | 0.29% | 3,550,695 |
| Apr 17, 2026 | 6,940.00 | 6,940.00 | 6,830.00 | 6,830.00 | 6,830.00 | 0.15% | 19,890 |
| Apr 16, 2026 | 6,990.00 | 7,100.00 | 6,820.00 | 6,820.00 | 6,820.00 | -1.16% | 66,034 |
| Apr 15, 2026 | 7,010.00 | 7,020.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 327,388 |
| Apr 14, 2026 | 6,910.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.30% | 111,040 |
| Apr 13, 2026 | 7,060.00 | 7,060.00 | 6,910.00 | 6,910.00 | 6,910.00 | -2.12% | 378,824 |
| Apr 10, 2026 | 7,290.00 | 7,290.00 | 7,060.00 | 7,060.00 | 7,060.00 | -0.14% | 393,096 |
| Apr 9, 2026 | 7,190.00 | 7,300.00 | 6,880.00 | 7,070.00 | 7,070.00 | -2.08% | 228,145 |
| Apr 8, 2026 | 6,860.00 | 7,230.00 | 6,800.00 | 7,220.00 | 7,220.00 | 6.80% | 1,526,107 |
| Apr 7, 2026 | 7,000.00 | 7,000.00 | 6,760.00 | 6,760.00 | 6,760.00 | -0.44% | 206,699 |
| Apr 6, 2026 | 6,840.00 | 6,840.00 | 6,630.00 | 6,790.00 | 6,790.00 | -0.15% | 2,525,107 |
| Apr 3, 2026 | 6,980.00 | 6,980.00 | 6,780.00 | 6,800.00 | 6,800.00 | - | 27,914 |
| Apr 2, 2026 | 7,030.00 | 7,030.00 | 6,800.00 | 6,800.00 | 6,800.00 | -3.27% | 57,314 |
| Apr 1, 2026 | 7,120.00 | 7,120.00 | 6,970.00 | 7,030.00 | 7,030.00 | 0.86% | 204,020 |
| Mar 31, 2026 | 6,520.00 | 6,970.00 | 6,500.00 | 6,970.00 | 6,970.00 | 6.90% | 605,959 |
| Mar 30, 2026 | 6,500.00 | 6,560.00 | 6,400.00 | 6,520.00 | 6,520.00 | -1.21% | 44,376 |
| Mar 27, 2026 | 6,370.00 | 6,600.00 | 6,370.00 | 6,600.00 | 6,600.00 | 3.77% | 180,036 |
| Mar 26, 2026 | 6,490.00 | 6,490.00 | 6,360.00 | 6,360.00 | 6,360.00 | -0.47% | 61,613 |
| Mar 25, 2026 | 6,360.00 | 6,450.00 | 6,360.00 | 6,390.00 | 6,390.00 | 0.47% | 61,396 |
| Mar 24, 2026 | 6,300.00 | 6,440.00 | 6,300.00 | 6,360.00 | 6,360.00 | 2.25% | 33,076 |
| Mar 23, 2026 | 6,500.00 | 6,500.00 | 6,180.00 | 6,220.00 | 6,220.00 | -4.31% | 79,594 |
| Mar 20, 2026 | 6,510.00 | 6,560.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.76% | 74,160 |
| Mar 19, 2026 | 6,630.00 | 6,630.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.36% | 26,239 |
| Mar 18, 2026 | 6,720.00 | 6,750.00 | 6,600.00 | 6,640.00 | 6,640.00 | -1.19% | 116,929 |
| Mar 17, 2026 | 6,720.00 | 6,840.00 | 6,720.00 | 6,720.00 | 6,720.00 | - | 89,836 |
| Mar 16, 2026 | 6,700.00 | 6,750.00 | 6,680.00 | 6,720.00 | 6,720.00 | 0.30% | 5,007,273 |
| Mar 13, 2026 | 6,640.00 | 6,890.00 | 6,520.00 | 6,700.00 | 6,700.00 | 1.52% | 435,784 |
| Mar 12, 2026 | 6,450.00 | 6,640.00 | 6,440.00 | 6,600.00 | 6,600.00 | 2.33% | 207,362 |
| Mar 11, 2026 | 6,150.00 | 6,490.00 | 6,150.00 | 6,450.00 | 6,450.00 | 4.88% | 3,895,805 |
| Mar 10, 2026 | 6,080.00 | 6,300.00 | 6,050.00 | 6,150.00 | 6,150.00 | 1.65% | 346,778 |
| Mar 9, 2026 | 6,390.00 | 6,390.00 | 6,030.00 | 6,050.00 | 6,050.00 | -6.64% | 4,156,406 |
| 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 |