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 16, 2024 7:29:33 PM - Markets closed
VN-INDEX 1,218.57 -13.32/-1.08%
HNX-INDEX 221.53 -2.29/-1.02%
UPCOM-INDEX 91.33 -0.54/-0.59%
Sam Holdings Corporation (SAM : HOSE)
Technology : Telecommunications Equipment
6.40 -0.04/-0.62%
3:05:02 PM
Closing price on 12/29/2016
8.60 +0.14/+1.65%
Open 8.40
High 8.60
Low 8.40
Volume 1,438,720
Split-adjusted Price 5.39

Create Alert at: 6 6 6 ...
SAM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/29/2016 +0.14 / +1.65% 8.40 8.60 8.40 8.60 8.52 5.39 1,438,720
12/28/2016 +0.41 / +5.09% 8.07 8.46 8.00 8.46 8.23 5.30 271,430
12/27/2016 +0.05 / +0.63% 8.00 8.05 7.94 8.05 8.01 5.04 180,840
12/26/2016 +0.03 / +0.38% 7.93 8.00 7.93 8.00 7.97 5.01 1,429,000
12/23/2016 +0.03 / +0.38% 7.90 7.97 7.90 7.97 7.94 4.99 66,980
12/22/2016 +0.01 / +0.13% 7.94 7.96 7.89 7.94 7.92 4.98 159,020
12/21/2016 +0.04 / +0.51% 7.88 7.93 7.85 7.93 7.90 4.97 4,172,850
12/20/2016 +0.09 / +1.15% 7.75 7.89 7.75 7.89 7.84 4.94 265,650
12/19/2016 -0.10 / -1.27% 7.51 7.84 7.51 7.80 7.61 4.89 38,890
12/16/2016 +0.10 / +1.28% 7.71 7.90 7.55 7.90 7.77 4.95 60,100
12/15/2016 +0.20 / +2.63% 7.70 7.80 7.31 7.80 7.61 4.89 46,250
12/14/2016 -0.05 / -0.65% 7.65 7.65 7.55 7.60 7.61 4.76 8,080
12/13/2016 -0.15 / -1.92% 7.65 7.71 7.65 7.65 7.67 4.79 23,740
12/12/2016 -0.04 / -0.51% 7.78 7.80 7.70 7.80 7.78 4.89 54,240
12/9/2016 -0.01 / -0.13% 7.81 7.84 7.76 7.84 7.83 4.91 2,232,010
12/8/2016 +0.10 / +1.29% 7.75 7.85 7.51 7.85 7.73 4.92 201,280
12/7/2016 -0.05 / -0.64% 7.81 7.81 7.65 7.75 7.70 4.86 1,711,350
12/6/2016 -0.10 / -1.27% 7.90 7.90 7.75 7.80 7.78 4.89 82,010
12/5/2016 -0.10 / -1.25% 7.95 7.95 7.87 7.90 7.90 4.95 143,230
12/2/2016 +0.03 / +0.38% 7.95 8.00 7.91 8.00 7.95 5.01 79,090
12/1/2016 0.00 / 0.00% 8.05 8.05 7.96 7.97 7.97 4.99 1,510,120
11/30/2016 0.00 / 0.00% 7.97 7.97 7.95 7.97 7.97 4.99 2,543,420
11/29/2016 -0.03 / -0.38% 8.00 8.00 7.95 7.97 7.98 4.99 293,250
11/28/2016 0.00 / 0.00% 8.00 8.00 7.97 8.00 7.99 5.01 2,380,250
11/25/2016 -0.03 / -0.37% 8.07 8.07 8.00 8.00 8.00 5.01 195,430
11/24/2016 -0.01 / -0.12% 8.04 8.04 8.00 8.03 8.01 5.03 80,140
11/23/2016 -0.04 / -0.50% 8.00 8.04 8.00 8.04 8.04 5.04 242,730
11/22/2016 +0.08 / +1.00% 7.99 8.08 7.99 8.08 8.05 5.06 1,038,520
11/21/2016 0.00 / 0.00% 8.00 8.00 7.98 8.00 8.00 5.01 183,090
11/18/2016 -0.01 / -0.12% 8.00 8.00 7.97 8.00 7.99 5.01 173,660
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 12.90 0.00%
ICT  194,000 12.40 -3.13%
KST  400 10.50 -4.55%
LTC  6,300 1.90 -13.64%
MFS  243,900 36.30 -4.72%
PMJ  0 18.00 0.00%
PMT  0 7.90 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,218.57 -13.32/-1.08%
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.