Sametel Corporation (HNX:SMT)
Vietnam · Delayed Price · Currency is VND 8,600.00
+100.00 (1.18%)
At close: Jan 30, 2026
Sametel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 11,700.00 | 11,700.00 | 10,600.00 | 11,500.00 | 11,500.00 | - | 4,101 |
| Dec 15, 2025 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | - | 2,600 |
| Dec 12, 2025 | 11,100.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 1.77% | 1,614 |
| Dec 11, 2025 | 11,600.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | -3.42% | 1,713 |
| Dec 10, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | -1.68% | 4,906 |
| Dec 9, 2025 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | -1.65% | 2,815 |
| Dec 8, 2025 | 11,900.00 | 12,100.00 | 11,700.00 | 12,100.00 | 12,100.00 | 1.68% | 3,003 |
| Dec 5, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | -3.25% | 9,341 |
| Dec 4, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 4.24% | 345 |
| Dec 3, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | -4.84% | 3,400 |
| Dec 2, 2025 | 12,800.00 | 12,800.00 | 11,800.00 | 12,400.00 | 12,400.00 | 0.81% | 2,530 |
| Dec 1, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.82% | 100 |
| Nov 28, 2025 | 12,300.00 | 12,300.00 | 11,800.00 | 12,200.00 | 12,200.00 | 2.52% | 6,701 |
| Nov 27, 2025 | 12,900.00 | 12,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | -2.46% | 9,800 |
| Nov 26, 2025 | 12,400.00 | 12,600.00 | 11,600.00 | 12,200.00 | 12,200.00 | 6.09% | 6,838 |
| Nov 25, 2025 | 12,400.00 | 12,400.00 | 11,500.00 | 11,500.00 | 11,500.00 | -7.26% | 12,010 |
| Nov 24, 2025 | 13,300.00 | 13,300.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 5,598 |
| Nov 21, 2025 | 12,600.00 | 13,300.00 | 12,500.00 | 12,500.00 | 12,500.00 | -6.02% | 11,500 |
| Nov 20, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 100 |
| Nov 19, 2025 | 12,700.00 | 13,400.00 | 12,700.00 | 13,300.00 | 13,300.00 | 4.72% | 2,400 |
| Nov 18, 2025 | 12,700.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 6,845 |
| Nov 17, 2025 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 25,210 |
| Nov 14, 2025 | 13,100.00 | 13,600.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 2,402 |