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
Friday, October 31, 2025 5:06:56 PM - Markets open
VN-INDEX 1,639.65 -29.92/-1.79%
HNX-INDEX 265.85 -1.11/-0.42%
UPCOM-INDEX 113.46 +0.04/+0.04%
Sam Holdings Corporation (SAM : HOSE)
Technology : Telecommunications Equipment
7.62 0.00/0.00%
3:09:22 PM
Closing price on 11/1/2019
8.15 +0.17/+2.13%
Open 8.06
High 8.15
Low 7.98
Volume 121,290
Split-adjusted Price 7.27

Create Alert at: 7 7 7 ...
SAM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/1/2019 +0.17 / +2.13% 8.06 8.15 7.98 8.15 8.03 7.27 121,290
10/31/2019 -0.01 / -0.13% 7.90 7.98 7.88 7.98 7.92 7.12 627,900
10/30/2019 -0.01 / -0.13% 8.00 8.00 7.95 7.99 7.99 7.13 237,080
10/29/2019 -0.19 / -2.32% 8.10 8.19 8.00 8.00 8.06 7.13 237,180
10/28/2019 0.00 / 0.00% 8.19 8.22 8.19 8.19 8.20 7.30 2,150,510
10/25/2019 +0.19 / +2.38% 8.00 8.19 8.00 8.19 8.10 7.30 1,121,350
10/24/2019 +0.04 / +0.50% 7.99 8.00 7.96 8.00 8.00 7.13 51,140
10/23/2019 -0.05 / -0.62% 7.95 8.00 7.95 7.96 7.96 7.10 66,310
10/22/2019 +0.07 / +0.88% 7.94 8.05 7.94 8.01 7.99 7.14 1,994,830
10/21/2019 -0.06 / -0.75% 7.98 7.98 7.76 7.94 7.86 7.08 99,090
10/18/2019 +0.01 / +0.13% 8.00 8.00 7.92 8.00 7.97 7.13 50,690
10/17/2019 0.00 / 0.00% 7.95 7.99 7.93 7.99 7.93 7.13 2,806,990
10/16/2019 0.00 / 0.00% 7.99 8.01 7.90 7.99 8.00 7.13 796,740
10/15/2019 -0.01 / -0.13% 8.00 8.00 7.95 7.99 7.99 7.13 2,869,180
10/14/2019 0.00 / 0.00% 7.95 8.00 7.90 8.00 7.95 7.13 5,747,700
10/11/2019 +0.15 / +1.91% 7.85 8.00 7.85 8.00 7.91 7.13 102,940
10/10/2019 0.00 / 0.00% 7.85 7.85 7.70 7.85 7.84 7.00 65,190
10/9/2019 0.00 / 0.00% 7.85 7.90 7.75 7.85 7.84 7.00 61,900
10/8/2019 -0.05 / -0.63% 7.80 7.85 7.70 7.85 7.78 7.00 123,710
10/7/2019 +0.05 / +0.64% 7.85 7.90 7.80 7.90 7.84 7.05 64,380
10/4/2019 0.00 / 0.00% 7.82 7.85 7.75 7.85 7.84 7.00 86,740
10/3/2019 -0.05 / -0.63% 7.90 7.90 7.85 7.85 7.85 7.00 24,200
10/2/2019 +0.10 / +1.28% 7.79 7.90 7.79 7.90 7.82 7.05 124,770
10/1/2019 -0.10 / -1.27% 7.80 7.80 7.60 7.80 7.69 6.96 1,992,680
9/30/2019 0.00 / 0.00% 7.80 7.90 7.70 7.90 7.83 7.05 62,860
9/27/2019 +0.01 / +0.13% 7.80 7.90 7.80 7.90 7.87 7.05 2,180,360
9/26/2019 -0.01 / -0.13% 7.85 7.90 7.75 7.89 7.82 7.04 752,540
9/25/2019 -0.10 / -1.25% 7.85 7.90 7.80 7.90 7.84 7.05 37,630
9/24/2019 +0.10 / +1.27% 7.80 8.00 7.70 8.00 7.86 7.13 1,009,160
9/23/2019 0.00 / 0.00% 7.90 7.96 7.85 7.90 7.87 6.84 3,798,760
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 12.00 0.00%
ICT  51,200 18.05 0.28%
KST  0 13.00 0.00%
LTC  2,000 2.10 5.00%
MFS  57,800 43.50 1.40%
PMJ  0 18.00 0.00%
PMT  0 7.00 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,639.65 -29.92/-1.79%
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.