Tuesday, June 10, 2025 4:11:48 PM - Markets open
VN-INDEX 1,316.23 +5.66/+0.43%
HNX-INDEX 226.40 -0.09/-0.04%
UPCOM-INDEX 98.19 0.00/0.00%
Sam Holdings Corporation (SAM : HOSE)
Technology : Telecommunications Equipment
6.51 -0.03/-0.46%
3:09:19 PM
Closing price on 12/22/2008
14.50 -0.10/-0.68%
Open 15.00
High 15.00
Low 14.50
Volume 341,110
Split-adjusted Price 2.59

Create Alert at: 6 6 6 ...
SAM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/22/2008 -0.10 / -0.68% 15.00 15.00 14.50 14.50 14.50 2.59 341,110
12/19/2008 +0.10 / +0.69% 14.30 14.70 14.20 14.60 14.60 2.61 254,190
12/18/2008 0.00 / 0.00% 14.50 14.70 14.30 14.50 14.50 2.59 353,520
12/17/2008 +0.10 / +0.69% 14.40 14.90 14.20 14.50 14.50 2.59 405,750
12/16/2008 -0.70 / -4.64% 15.00 15.00 14.40 14.40 14.40 2.57 324,840
12/15/2008 +0.70 / +4.86% 15.10 15.10 14.40 15.10 15.10 2.69 352,330
12/12/2008 +0.60 / +4.35% 14.20 14.40 14.20 14.40 14.40 2.57 280,900
12/11/2008 +0.10 / +0.73% 13.80 14.00 13.60 13.80 13.80 2.46 122,910
12/10/2008 -0.60 / -4.20% 14.00 14.00 13.70 13.70 13.70 2.44 169,990
12/9/2008 +0.40 / +2.88% 14.00 14.40 13.80 14.30 14.30 2.55 184,810
12/8/2008 -0.70 / -4.79% 14.20 14.20 13.90 13.90 13.90 2.48 334,700
12/5/2008 -0.60 / -3.95% 14.90 15.00 14.50 14.60 14.60 2.61 284,420
12/4/2008 +0.10 / +0.66% 15.10 15.50 15.00 15.20 15.20 2.71 189,720
12/3/2008 0.00 / 0.00% 15.10 15.20 14.90 15.10 15.10 2.69 221,300
12/2/2008 -0.50 / -3.21% 15.10 15.60 15.00 15.10 15.10 2.69 211,580
12/1/2008 +0.20 / +1.30% 15.50 16.00 14.90 15.60 15.60 2.78 272,910
11/28/2008 +0.70 / +4.76% 15.30 15.40 15.30 15.40 15.40 2.75 207,590
11/27/2008 -0.60 / -3.92% 15.30 15.30 14.70 14.70 14.70 2.62 350,210
11/26/2008 -0.60 / -3.77% 15.80 15.80 15.30 15.30 15.30 2.73 184,400
11/25/2008 +0.10 / +0.63% 16.00 16.00 15.70 15.90 15.90 2.84 255,570
11/24/2008 +0.10 / +0.64% 16.00 16.00 15.70 15.80 15.80 2.82 258,870
11/21/2008 -0.20 / -1.26% 15.40 16.00 15.40 15.70 15.70 2.80 354,630
11/20/2008 -0.80 / -4.79% 16.00 16.60 15.90 15.90 15.90 2.84 638,490
11/19/2008 +0.10 / +0.60% 16.60 16.80 16.50 16.70 16.70 2.98 238,360
11/18/2008 -0.30 / -1.78% 16.80 16.80 16.60 16.60 16.60 2.96 335,290
11/17/2008 -0.70 / -3.98% 17.50 17.60 16.80 16.90 16.90 3.02 263,300
11/14/2008 +0.40 / +2.33% 17.80 17.80 17.20 17.60 17.60 3.14 513,620
11/13/2008 +0.40 / +2.38% 16.40 17.30 16.40 17.20 17.20 3.07 456,580
11/12/2008 -0.30 / -1.75% 16.30 16.80 16.30 16.80 16.80 3.00 874,880
11/11/2008 -0.90 / -5.00% 17.40 18.00 17.10 17.10 17.10 3.05 352,810
SAM News
29/04 SAM: Explanation for profit after tax in FS Q1.2025
24/04 SAM: Minutes & Resolution of the 2025 AGM
24/04 SAM: Minutes & Resolution of the 2025 AGM
23/04 SAM: 2025 AGM resolution
23/04 SAM: Change in personnel
Related Companies
Volume Price Change
CKV  600 12.10 0.00%
ICT  14,800 12.25 1.66%
KST  0 13.50 0.00%
LTC  0 1.80 0.00%
MFS  43,600 40.50 -0.25%
PMJ  0 16.00 0.00%
PMT  0 7.50 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,316.23 +5.66/+0.43%
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.