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, August 23, 2025 12:29:26 AM - Markets open
VN-INDEX 1,645.47 -42.53/-2.52%
HNX-INDEX 272.48 -11.91/-4.19%
UPCOM-INDEX 109.26 -1.32/-1.19%
Sam Holdings Corporation (SAM : HOSE)
Technology : Telecommunications Equipment
9.10 -0.67/-6.86%
3:09:22 PM
Closing price on 8/22/2025
9.10 -0.67/-6.86%
Open 9.10
High 9.39
Low 9.09
Volume 5,002,100
Split-adjusted Price 9.10

Create Alert at: 9 9 9 ...
SAM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/22/2025 -0.67 / -6.86% 9.10 9.39 9.09 9.10 9.13 9.10 5,002,100
8/21/2025 -0.73 / -6.95% 10.30 10.50 9.77 9.77 9.97 9.77 3,977,300
8/20/2025 +0.15 / +1.45% 10.95 10.95 10.10 10.50 10.48 10.50 4,035,900
8/19/2025 +0.67 / +6.92% 10.20 10.35 10.05 10.35 10.32 10.35 8,497,737
8/18/2025 +0.63 / +6.96% 9.00 9.68 9.00 9.68 9.56 9.68 4,942,600
8/15/2025 -0.20 / -2.16% 9.27 9.35 9.00 9.05 9.16 9.05 1,891,500
8/14/2025 +0.10 / +1.09% 9.11 9.30 9.01 9.25 9.15 9.25 2,243,900
8/13/2025 -0.01 / -0.11% 9.30 9.30 8.85 9.15 9.04 9.15 2,211,100
8/12/2025 +0.27 / +3.04% 9.29 9.30 8.95 9.16 9.13 9.16 2,617,800
8/11/2025 +0.58 / +6.98% 8.48 8.89 8.40 8.89 8.86 8.89 5,492,000
8/8/2025 +0.05 / +0.61% 8.30 8.35 8.13 8.31 8.24 8.31 2,291,300
8/7/2025 +0.01 / +0.12% 8.21 8.33 8.21 8.26 8.25 8.26 823,800
8/6/2025 +0.05 / +0.61% 8.35 8.35 8.20 8.25 8.24 8.25 720,700
8/5/2025 0.00 / 0.00% 8.40 8.48 8.01 8.20 8.33 8.20 7,020,800
8/4/2025 +0.04 / +0.49% 8.16 8.23 8.06 8.20 8.17 8.20 6,836,900
8/1/2025 +0.07 / +0.87% 8.04 8.50 8.01 8.16 8.23 8.16 6,112,700
7/31/2025 -0.03 / -0.37% 8.12 8.26 7.90 8.09 8.04 8.09 1,477,500
7/30/2025 +0.22 / +2.78% 8.25 8.25 7.83 8.12 8.00 8.12 1,091,600
7/29/2025 -0.01 / -0.13% 8.18 8.38 7.90 7.90 8.16 7.90 3,616,600
7/28/2025 +0.51 / +6.89% 7.54 7.91 7.53 7.91 7.81 7.91 5,641,603
7/25/2025 +0.12 / +1.65% 7.29 7.45 7.29 7.40 7.40 7.40 823,700
7/24/2025 +0.01 / +0.14% 7.27 7.41 7.22 7.28 7.32 7.28 649,300
7/23/2025 +0.07 / +0.97% 7.21 7.35 7.17 7.27 7.24 7.27 836,200
7/22/2025 -0.03 / -0.41% 7.23 7.24 7.10 7.20 7.17 7.20 563,300
7/21/2025 -0.03 / -0.41% 7.30 7.48 7.18 7.23 7.25 7.23 1,704,600
7/18/2025 -0.12 / -1.63% 7.40 7.55 7.25 7.26 7.36 7.26 737,600
7/17/2025 -0.01 / -0.14% 7.59 7.59 7.28 7.38 7.42 7.38 943,900
7/16/2025 +0.38 / +5.42% 7.12 7.47 7.01 7.39 7.11 7.39 910,400
7/15/2025 +0.20 / +2.94% 6.89 7.23 6.88 7.01 7.07 7.01 810,300
7/14/2025 +0.01 / +0.15% 6.80 6.86 6.65 6.81 6.75 6.81 6,996,100
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  0 12.20 0.00%
ICT  47,700 12.75 -1.54%
KST  1,300 13.50 1.50%
LTC  7,100 2.90 -6.45%
MFS  56,900 42.80 0.00%
PMJ  0 16.00 0.00%
PMT  0 6.00 0.00%
Market Update
Last updated at 3:10:08 PM
VN-INDEX 1,645.47 -42.53/-2.52%
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.