Friday, November 1, 2024 8:25:37 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Sam Holdings Corporation (SAM : HOSE)
Technology : Telecommunications Equipment
6.40 0.00/0.00%
3:05:02 PM
Closing price on 12/1/2023
6.42 +0.02/+0.31%
Open 6.41
High 6.50
Low 6.38
Volume 421,400
Split-adjusted Price 6.42

Create Alert at: 6 6 6 ...
SAM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/1/2023 +0.02 / +0.31% 6.41 6.50 6.38 6.42 6.43 6.42 421,400
11/30/2023 -0.09 / -1.39% 6.49 6.65 6.40 6.40 6.52 6.40 1,659,500
11/29/2023 +0.09 / +1.41% 6.41 6.54 6.41 6.49 6.47 6.49 236,900
11/28/2023 -0.06 / -0.93% 6.42 6.52 6.25 6.40 6.34 6.40 512,400
11/27/2023 -0.25 / -3.73% 6.68 6.69 6.46 6.46 6.52 6.46 1,476,600
11/24/2023 -0.09 / -1.32% 7.03 7.03 6.54 6.71 6.76 6.71 772,000
11/23/2023 +0.44 / +6.92% 6.37 6.80 6.37 6.80 6.68 6.80 11,592,032
11/22/2023 +0.01 / +0.16% 6.32 6.41 6.31 6.36 6.35 6.36 479,200
11/21/2023 +0.06 / +0.95% 6.29 6.42 6.29 6.35 6.35 6.35 573,900
11/20/2023 +0.01 / +0.16% 6.21 6.30 6.21 6.29 6.26 6.29 166,500
11/17/2023 -0.03 / -0.48% 6.33 6.48 6.25 6.28 6.35 6.28 683,000
11/16/2023 +0.03 / +0.48% 6.29 6.31 6.26 6.31 6.29 6.31 5,356,573
11/15/2023 -0.01 / -0.16% 6.39 6.41 6.28 6.28 6.34 6.28 284,900
11/14/2023 -0.01 / -0.16% 6.30 6.34 6.24 6.29 6.29 6.29 415,200
11/13/2023 -0.02 / -0.32% 6.33 6.36 6.25 6.30 6.31 6.30 1,537,428
11/10/2023 +0.01 / +0.16% 6.29 6.45 6.28 6.32 6.38 6.32 467,400
11/9/2023 +0.01 / +0.16% 6.31 6.52 6.26 6.31 6.38 6.31 7,137,300
11/8/2023 +0.18 / +2.94% 6.10 6.30 6.08 6.30 6.21 6.30 437,700
11/7/2023 -0.05 / -0.81% 6.13 6.20 6.12 6.12 6.14 6.12 174,100
11/6/2023 -0.03 / -0.48% 6.21 6.25 6.13 6.17 6.16 6.17 288,700
11/3/2023 -0.18 / -2.82% 6.40 6.40 6.15 6.20 6.26 6.20 181,800
11/2/2023 +0.29 / +4.76% 6.09 6.40 6.06 6.38 6.18 6.38 1,687,300
11/1/2023 0.00 / 0.00% 6.09 6.09 5.90 6.09 6.02 6.09 7,216,586
10/31/2023 -0.03 / -0.49% 6.02 6.10 6.00 6.09 6.05 6.09 408,100
10/30/2023 -0.02 / -0.33% 6.10 6.13 5.96 6.12 6.10 6.12 4,874,300
10/27/2023 +0.04 / +0.66% 6.10 6.14 5.91 6.14 6.05 6.14 482,900
10/26/2023 -0.10 / -1.61% 6.15 6.15 5.87 6.10 5.99 6.10 837,500
10/25/2023 0.00 / 0.00% 6.20 6.25 6.15 6.20 6.19 6.20 293,900
10/24/2023 +0.01 / +0.16% 6.18 6.20 6.10 6.20 6.18 6.20 127,900
10/23/2023 +0.19 / +3.17% 6.14 6.19 6.00 6.19 6.10 6.19 492,400
SAM News
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
27/06 SAM: Loan guarantee for subsidiary
Related Companies
Volume Price Change
CKV  0 12.00 0.00%
ICT  36,200 12.45 0.00%
KST  0 12.20 0.00%
LTC  0 2.50 0.00%
MFS  31,800 30.00 -1.96%
PMJ  0 18.00 0.00%
PMT  0 7.20 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.