Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Saturday, November 30, 2024 1:57:57 PM - Markets closed
VN-INDEX 1,250.46 +8.35/+0.67%
HNX-INDEX 224.64 +1.07/+0.48%
UPCOM-INDEX 92.74 +0.39/+0.43%
Sam Holdings Corporation (SAM : HOSE)
Technology : Telecommunications Equipment
6.36 +0.01/+0.16%
3:05:00 PM
Closing price on 11/18/2019
7.95 -0.05/-0.63%
Open 8.00
High 8.00
Low 7.92
Volume 27,290
Split-adjusted Price 7.09

Create Alert at: 6 6 6 ...
SAM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/18/2019 -0.05 / -0.63% 8.00 8.00 7.92 7.95 7.95 7.09 27,290
11/15/2019 +0.01 / +0.13% 7.98 8.00 7.98 8.00 7.99 7.13 35,040
11/14/2019 -0.11 / -1.36% 8.08 8.09 7.99 7.99 8.07 7.13 255,870
11/13/2019 0.00 / 0.00% 8.00 8.10 8.00 8.10 8.05 7.22 5,662,670
11/12/2019 -0.06 / -0.74% 8.00 8.16 8.00 8.10 8.10 7.22 5,050,079
11/11/2019 +0.11 / +1.37% 8.26 8.26 8.05 8.16 8.10 7.28 238,730
11/8/2019 -0.05 / -0.62% 8.10 8.13 7.99 8.05 8.11 7.18 251,300
11/7/2019 0.00 / 0.00% 8.10 8.10 7.96 8.10 8.05 7.22 32,680
11/6/2019 -0.02 / -0.25% 8.00 8.10 7.98 8.10 8.00 7.22 2,884,900
11/5/2019 +0.12 / +1.50% 7.98 8.12 7.98 8.12 8.10 7.24 2,696,470
11/4/2019 -0.15 / -1.84% 8.00 8.00 7.99 8.00 8.00 7.13 133,550
11/1/2019 +0.17 / +2.13% 8.06 8.15 7.98 8.15 8.03 7.27 121,290
10/31/2019 -0.01 / -0.13% 7.90 7.98 7.88 7.98 7.92 7.12 627,900
10/30/2019 -0.01 / -0.13% 8.00 8.00 7.95 7.99 7.99 7.13 237,080
10/29/2019 -0.19 / -2.32% 8.10 8.19 8.00 8.00 8.06 7.13 237,180
10/28/2019 0.00 / 0.00% 8.19 8.22 8.19 8.19 8.20 7.30 2,150,510
10/25/2019 +0.19 / +2.38% 8.00 8.19 8.00 8.19 8.10 7.30 1,121,350
10/24/2019 +0.04 / +0.50% 7.99 8.00 7.96 8.00 8.00 7.13 51,140
10/23/2019 -0.05 / -0.62% 7.95 8.00 7.95 7.96 7.96 7.10 66,310
10/22/2019 +0.07 / +0.88% 7.94 8.05 7.94 8.01 7.99 7.14 1,994,830
10/21/2019 -0.06 / -0.75% 7.98 7.98 7.76 7.94 7.86 7.08 99,090
10/18/2019 +0.01 / +0.13% 8.00 8.00 7.92 8.00 7.97 7.13 50,690
10/17/2019 0.00 / 0.00% 7.95 7.99 7.93 7.99 7.93 7.13 2,806,990
10/16/2019 0.00 / 0.00% 7.99 8.01 7.90 7.99 8.00 7.13 796,740
10/15/2019 -0.01 / -0.13% 8.00 8.00 7.95 7.99 7.99 7.13 2,869,180
10/14/2019 0.00 / 0.00% 7.95 8.00 7.90 8.00 7.95 7.13 5,747,700
10/11/2019 +0.15 / +1.91% 7.85 8.00 7.85 8.00 7.91 7.13 102,940
10/10/2019 0.00 / 0.00% 7.85 7.85 7.70 7.85 7.84 7.00 65,190
10/9/2019 0.00 / 0.00% 7.85 7.90 7.75 7.85 7.84 7.00 61,900
10/8/2019 -0.05 / -0.63% 7.80 7.85 7.70 7.85 7.78 7.00 123,710
SAM News
13/11 SAM: Change in personnel
13/09 SAM: Resolution on the AGM 2024
05/09 SAM: Change in personnel
26/08 SAM: Loan guarantee for Sacom Wires and Cables JSC
27/06 SAM: Capital withdrawal from SAM AGRITECH
Related Companies
Volume Price Change
CKV  0 12.80 0.00%
ICT  118,100 13.30 2.31%
KST  0 11.50 0.00%
LTC  98,900 1.50 -11.76%
MFS  275,400 35.30 -0.84%
PMJ  0 18.00 0.00%
PMT  100 7.90 12.86%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.46 +8.35/+0.67%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.