HOSE · SAM · stock

SAM Holdings Corporation (SAM) stock price history

Every HOSE trading session of SAM Holdings Corporation from Jul 28, 2000 to Sep 28, 2026: 6,338 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SAM data, free keyYear by year table

SAM adjusted close, 2000 to 2026

SAMSAM Holdings Corporation
₫6,150-17.7% over one year
20052010201520202025
₫28,350
All time high, 2007
₫7,690
52 week high, ₫5,400 low
6,338
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

SAM key facts

  • SAM Holdings Corporation (SAM) closed at ₫6,150 on Sep 28, 2026 on HOSE.
  • SAM's all time high close is ₫28,350, set on Feb 26, 2007; its all time low close is ₫1,110 on Oct 24, 2003.
  • SAM's 52 week range is ₫5,400 to ₫7,690.
  • SAM returned -17.7% over the year to Sep 28, 2026 and -35.7% over five years.
  • Over ten years SAM returned +26%, +2.3% a year compounded.
  • SAM's deepest drawdown was -94.2% from Feb 26, 2007 to Jan 6, 2012.
  • DataCedar holds 6,338 daily sessions of SAM history from Jul 28, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

SAM price chart, 2000 to 2026

SAM adjusted close, Jul 28, 2000 to Sep 28, 2026₫1,160₫3,250₫9,108₫25,520200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SAM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.8%
3 months+1.8%
6 months-1.3%
Year to date-18.5%
1 year-17.7%
3 years-1.3%
5 years-35.7%
10 years+26.0%
Since Jul 28, 2000+430.2%
Compound annual growth, 26.2 years+6.6%

SAM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫28,350 on Feb 26, 2007
All time low close
₫1,110 on Oct 24, 2003
52 week high
₫7,690 on Nov 17, 2025
52 week low
₫5,400 on Jul 28, 2026
Deepest drawdown
-94.2% from Feb 26, 2007 to Jan 6, 2012, not yet recovered
Best single session
+9.9% on Sep 4, 2008
Worst single session
-32.8% on Mar 6, 2003
Volatility, 1 year annualised
25.5%
Sessions closing higher, 1 year
40%
Growth of 1 since 2000
5.3×
Best calendar year
2006, +398%
Worst calendar year
2008, -87%

SAM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 28, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫7,550₫7,550₫5,400₫6,150-18.5%24.2M180
2025₫7,080₫10,330₫5,270₫7,550+6.6%170.8M249
2024₫6,210₫7,880₫5,580₫7,080+14.4%156.6M250
2023₫5,580₫8,160₫5,240₫6,190+9.2%222.3M249
2022₫23,110₫26,200₫5,200₫5,670-74.7%393M249
2021₫8,370₫24,330₫7,100₫22,370+167.3%260.8M250
2020₫6,980₫9,670₫6,730₫8,370+20.6%29.7M252
2019₫5,720₫6,950₫5,510₫6,940+21.3%23.9M250
2018₫5,870₫7,060₫5,230₫5,720-1.5%149.5M248
2017₫5,380₫7,090₫4,460₫5,810+8.0%160.5M250
2016₫4,960₫6,500₫4,320₫5,380+7.2%100M251
2015₫5,340₫6,180₫4,440₫5,020-6.0%224.2M248
2014₫3,310₫6,240₫2,910₫5,340+63.3%706.4M247
2013₫2,920₫3,700₫2,450₫3,270+13.5%353.4M250
2012₫1,710₫3,890₫1,600₫2,880+72.5%382.5M250
2011₫3,560₫3,630₫1,640₫1,670-52.6%117.8M244
2010₫5,010₫5,850₫2,780₫3,520-28.7%146.7M250
2009₫2,340₫7,440₫1,880₫4,940+111.1%338.4M247
2008₫18,270₫18,410₫2,290₫2,340-87.3%79.5M240
2007₫16,730₫29,710₫16,700₫18,410+10.0%21.5M240
2006₫3,330₫20,680₫3,330₫16,730+397.9%20M250
2005₫2,600₫3,710₫2,520₫3,360+29.2%3.5M245
2004₫1,460₫3,150₫1,460₫2,600+78.1%6.5M249
2003₫2,100₫2,110₫1,110₫1,460-30.5%1.9M247
2002₫2,340₫2,340₫1,680₫2,100-11.8%4.3M236
2001₫2,310₫5,370₫2,090₫2,380+4.8%8.1M151
2000₫1,160₫2,270₫1,160₫2,270n/a2.2M66

SAM monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫6,150+0.8%
August 2026₫6,100+4.8%
July 2026₫5,820-2.2%
June 2026₫5,950-2.5%
May 2026₫6,100-4.4%
April 2026₫6,380-3.0%
March 2026₫6,5800.0%
February 2026₫6,580-3.9%
January 2026₫6,850-9.3%
December 2025₫7,550+8.8%
November 2025₫6,940-3.5%
October 2025₫7,190+1.0%

About the SAM data

Daily bars. 6,338 sessions from Jul 28, 2000 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • REE Refrigeration Electrical Engineering Corporation
  • RYG Royal Manufacture and Investment Joint Stock Company
  • S4A Sesan 4A Hydropower Joint Stock Company
  • SAB Saigon Beer - Alcohol - Beverage Corporation
  • SAV Savimex Corporation
  • SBA Song Ba Joint Stock Company
  • SBG Siba High-Tech Mechanical Group Joint Stock Company
  • SBT Thanh Thanh Cong - Bien Hoa Joint Stock Company

Common questions

SAM share price history

Start with any symbol.

Start free