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 4:18:37 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 8/20/2019
7.80 -0.03/-0.38%
Open 7.82
High 7.82
Low 7.79
Volume 33,020
Split-adjusted Price 6.75

Create Alert at: 6 6 6 ...
SAM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/20/2019 -0.03 / -0.38% 7.82 7.82 7.79 7.80 7.81 6.75 33,020
8/19/2019 0.00 / 0.00% 7.83 8.00 7.83 7.83 7.95 6.78 44,170
8/16/2019 -0.02 / -0.25% 7.83 7.83 7.83 7.83 7.83 6.78 2,735,190
8/15/2019 -0.05 / -0.63% 7.80 7.90 7.75 7.85 7.84 6.80 10,614,150
8/14/2019 0.00 / 0.00% 7.88 7.98 7.80 7.90 7.87 6.84 97,780
8/13/2019 -0.10 / -1.25% 7.85 7.93 7.75 7.90 7.84 6.84 6,299,160
8/12/2019 +0.28 / +3.63% 7.73 8.00 7.71 8.00 7.85 6.93 5,902,470
8/9/2019 -0.04 / -0.52% 7.80 7.80 7.70 7.72 7.72 6.68 3,455,540
8/8/2019 -0.18 / -2.27% 7.90 7.90 7.60 7.76 7.81 6.72 2,136,410
8/7/2019 -0.06 / -0.75% 7.98 7.99 7.70 7.94 7.90 6.87 98,440
8/6/2019 -0.09 / -1.11% 8.04 8.04 7.85 8.00 7.94 6.93 142,120
8/5/2019 -0.03 / -0.37% 8.08 8.12 7.99 8.09 8.08 7.00 92,520
8/2/2019 -0.01 / -0.12% 8.15 8.15 8.00 8.12 8.03 7.03 47,180
8/1/2019 +0.13 / +1.63% 8.10 8.16 8.00 8.13 8.09 7.04 161,410
7/31/2019 -0.18 / -2.20% 8.05 8.11 7.90 8.00 7.99 6.93 129,730
7/30/2019 +0.06 / +0.74% 8.19 8.20 8.12 8.18 8.19 7.08 76,190
7/29/2019 +0.02 / +0.25% 8.09 8.20 8.09 8.12 8.09 7.03 2,165,450
7/26/2019 -0.05 / -0.61% 8.14 8.22 8.05 8.10 8.14 7.01 853,870
7/25/2019 0.00 / 0.00% 8.01 8.15 8.01 8.15 8.12 7.06 89,080
7/24/2019 0.00 / 0.00% 8.14 8.15 8.08 8.15 8.13 7.06 103,620
7/23/2019 -0.03 / -0.37% 8.15 8.25 8.13 8.15 8.16 7.06 76,380
7/22/2019 -0.02 / -0.24% 8.20 8.20 8.15 8.18 8.16 7.08 86,150
7/19/2019 0.00 / 0.00% 8.20 8.25 8.15 8.20 8.21 7.10 564,820
7/18/2019 +0.05 / +0.61% 8.10 8.20 8.10 8.20 8.14 7.10 89,520
7/17/2019 -0.05 / -0.61% 8.05 8.25 8.02 8.15 8.16 7.06 94,320
7/16/2019 +0.07 / +0.86% 8.11 8.28 8.10 8.20 8.16 7.10 1,406,580
7/15/2019 -0.05 / -0.61% 8.20 8.20 8.07 8.13 8.12 7.04 73,680
7/12/2019 -0.07 / -0.85% 8.25 8.25 8.10 8.18 8.15 7.08 95,920
7/11/2019 +0.02 / +0.24% 8.25 8.25 8.17 8.25 8.23 7.14 117,890
7/10/2019 -0.05 / -0.60% 8.27 8.30 8.22 8.23 8.27 7.13 1,029,090
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.