Sametel Corporation (HNX:SMT)
Vietnam · Delayed Price · Currency is VND 8,500.00
0.00 (0.00%)
At close: Mar 17, 2026
Sametel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8,700.00 | 8,700.00 | 8,200.00 | 8,300.00 | 8,300.00 | -2.35% | 10,976 |
| Mar 17, 2026 | 8,100.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,500.00 | - | 26,300 |
| Mar 16, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 1,428 |
| Mar 11, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2.41% | 100 |
| Mar 10, 2026 | 7,800.00 | 8,400.00 | 7,800.00 | 8,300.00 | 8,300.00 | -3.49% | 400 |
| Mar 9, 2026 | 7,600.00 | 8,600.00 | 7,600.00 | 8,600.00 | 8,600.00 | 3.61% | 311 |
| Mar 6, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 600 |
| Mar 5, 2026 | 8,200.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 2.44% | 300 |
| Mar 4, 2026 | 8,100.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 450 |
| Mar 3, 2026 | 8,400.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | -4.71% | 24,711 |
| Mar 2, 2026 | 8,700.00 | 8,700.00 | 8,000.00 | 8,500.00 | 8,500.00 | 1.19% | 253,101 |
| Feb 27, 2026 | 8,300.00 | 8,400.00 | 7,800.00 | 8,400.00 | 8,400.00 | 1.20% | 657,500 |
| Feb 26, 2026 | 8,700.00 | 8,700.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 5,200 |
| Feb 25, 2026 | 8,200.00 | 9,000.00 | 8,200.00 | 8,400.00 | 8,400.00 | -5.62% | 23,500 |
| Feb 24, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3.49% | 100 |
| Feb 23, 2026 | 8,700.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1.18% | 600 |
| Feb 13, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 100 |
| Feb 12, 2026 | 8,800.00 | 8,800.00 | 8,000.00 | 8,600.00 | 8,600.00 | -1.15% | 700 |
| Feb 10, 2026 | 8,900.00 | 8,900.00 | 8,300.00 | 8,700.00 | 8,700.00 | 2.35% | 400 |
| Feb 9, 2026 | 7,800.00 | 8,500.00 | 7,800.00 | 8,500.00 | 8,500.00 | -1.16% | 300 |
| Feb 5, 2026 | 8,900.00 | 8,900.00 | 8,100.00 | 8,600.00 | 8,600.00 | -1.15% | 4,500 |
| Feb 4, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 700 |
| Feb 3, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2.33% | 300 |
| Jan 30, 2026 | 8,900.00 | 8,900.00 | 8,200.00 | 8,600.00 | 8,600.00 | 1.18% | 300 |
| Jan 29, 2026 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2.41% | 9,500 |
| Jan 28, 2026 | 8,800.00 | 8,800.00 | 8,100.00 | 8,300.00 | 8,300.00 | -3.49% | 612 |
| Jan 27, 2026 | 9,100.00 | 9,100.00 | 8,600.00 | 8,600.00 | 8,600.00 | -9.47% | 2,500 |
| Jan 26, 2026 | 9,100.00 | 9,500.00 | 8,800.00 | 9,500.00 | 9,500.00 | -2.06% | 4,500 |
| Jan 23, 2026 | 9,800.00 | 9,800.00 | 9,400.00 | 9,700.00 | 9,700.00 | -1.02% | 3,813 |
| Jan 22, 2026 | 9,800.00 | 9,800.00 | 9,000.00 | 9,800.00 | 9,800.00 | -1.01% | 27,300 |
| Jan 21, 2026 | 10,800.00 | 10,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -10.00% | 25,479 |
| Jan 20, 2026 | 11,300.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 4,102 |
| Jan 19, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 135 |
| Jan 16, 2026 | 10,700.00 | 11,000.00 | 10,400.00 | 10,900.00 | 10,900.00 | -4.39% | 9,045 |
| Jan 15, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.88% | 101 |
| Jan 14, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 2.73% | 1,301 |
| Jan 13, 2026 | 11,100.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2.80% | 1,533 |
| Jan 12, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 5,210 |
| Jan 9, 2026 | 11,200.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,700.00 | -5.31% | 7,900 |
| Jan 8, 2026 | 11,600.00 | 11,600.00 | 10,900.00 | 11,300.00 | 11,300.00 | - | 1,710 |
| Jan 7, 2026 | 11,100.00 | 11,400.00 | 10,900.00 | 11,300.00 | 11,300.00 | -2.59% | 6,461 |
| Jan 6, 2026 | 10,800.00 | 11,600.00 | 10,600.00 | 11,600.00 | 11,600.00 | - | 3,005 |
| Jan 5, 2026 | 11,200.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | -5.69% | 1,700 |
| Dec 31, 2025 | 10,700.00 | 12,300.00 | 10,700.00 | 12,300.00 | 12,300.00 | 6.03% | 3,700 |
| Dec 26, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1.75% | 160 |
| Dec 25, 2025 | 11,700.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 4,702 |
| Dec 24, 2025 | 11,800.00 | 12,000.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.85% | 3,700 |
| Dec 23, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 700 |
| Dec 19, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1.74% | 609 |
| Dec 17, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 8,100 |