Wednesday, May 28, 2025 3:52:36 AM - Markets open
VN-INDEX 1,339.81 +7.30/+0.55%
HNX-INDEX 221.79 +2.38/+1.08%
UPCOM-INDEX 98.14 +1.41/+1.46%
Sam Holdings Corporation (SAM : HOSE)
Technology : Telecommunications Equipment
6.62 +0.08/+1.22%
3:10:02 PM
Closing price on 12/23/2009
25.90 +0.30/+1.17%
Open 25.40
High 26.00
Low 25.40
Volume 922,470
Split-adjusted Price 4.74

Create Alert at: 6 6 6 ...
SAM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/23/2009 +0.30 / +1.17% 25.40 26.00 25.40 25.90 25.90 4.74 922,470
12/22/2009 +0.60 / +2.40% 25.30 26.20 25.00 25.60 25.60 4.69 1,371,080
12/21/2009 +1.10 / +4.60% 24.60 25.00 24.20 25.00 25.00 4.58 647,920
12/18/2009 +1.10 / +4.82% 23.70 23.90 23.20 23.90 23.90 4.38 911,900
12/17/2009 +0.30 / +1.33% 22.50 22.80 21.70 22.80 22.80 4.17 482,070
12/16/2009 -1.10 / -4.66% 23.50 23.50 22.50 22.50 22.50 4.12 1,301,580
12/15/2009 -0.90 / -3.67% 24.50 24.80 23.60 23.60 23.60 4.32 887,160
12/14/2009 +1.10 / +4.70% 24.00 24.50 23.40 24.50 24.50 4.48 723,390
12/11/2009 -1.20 / -4.88% 23.80 24.10 23.40 23.40 23.40 4.28 944,340
12/10/2009 -1.20 / -4.65% 26.00 26.30 24.60 24.60 24.60 4.50 1,230,780
12/9/2009 -1.30 / -4.80% 26.10 26.50 25.80 25.80 25.80 4.72 1,258,610
12/8/2009 -1.00 / -3.56% 28.10 28.10 27.00 27.10 27.10 4.96 733,350
12/7/2009 -0.50 / -1.75% 28.60 28.70 28.00 28.10 28.10 5.14 388,570
12/4/2009 0.00 / 0.00% 29.00 29.00 28.50 28.60 28.60 5.24 459,720
12/3/2009 +0.10 / +0.35% 28.50 29.00 27.50 28.60 28.60 5.24 696,170
12/2/2009 -1.50 / -5.00% 29.50 30.10 28.50 28.50 28.50 5.22 581,030
12/1/2009 +0.40 / +1.35% 29.80 30.90 29.60 30.00 30.00 5.49 763,580
11/30/2009 +0.20 / +0.68% 29.40 30.10 29.40 29.60 29.60 5.42 885,600
11/27/2009 0.00 / 0.00% 28.00 30.80 28.00 29.40 29.40 5.38 1,264,720
11/26/2009 -1.50 / -4.85% 29.40 29.60 29.40 29.40 29.40 5.38 454,060
11/25/2009 -1.60 / -4.92% 31.50 32.00 30.90 30.90 30.90 5.66 1,143,170
11/24/2009 -0.70 / -2.11% 33.50 33.50 32.50 32.50 32.50 5.95 753,720
11/23/2009 -0.90 / -2.64% 34.00 34.30 33.20 33.20 33.20 6.08 1,120,450
11/20/2009 -0.50 / -1.45% 34.40 34.80 33.60 34.10 34.10 6.24 1,036,720
11/19/2009 +1.10 / +3.28% 33.70 34.70 33.50 34.60 34.60 6.33 1,440,390
11/18/2009 +0.30 / +0.90% 33.20 33.50 32.90 33.50 33.50 6.13 859,730
11/17/2009 0.00 / 0.00% 33.20 34.00 33.10 33.20 33.20 6.08 931,500
11/16/2009 -0.80 / -2.35% 33.70 34.20 33.20 33.20 33.20 6.08 1,064,770
11/13/2009 +0.60 / +1.80% 32.90 34.00 32.70 34.00 34.00 6.22 818,540
11/12/2009 +0.40 / +1.21% 33.00 34.20 32.90 33.40 33.40 6.11 1,055,280
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  500 12.10 0.00%
ICT  49,100 13.60 0.37%
KST  0 13.80 0.00%
LTC  0 2.10 0.00%
MFS  37,600 41.50 1.47%
PMJ  0 16.00 0.00%
PMT  0 7.50 0.00%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,339.81 +7.30/+0.55%
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.