Sametel Corporation (HNX:SMT)
Vietnam · Delayed Price · Currency is VND 11,900
-400 (-3.25%)
At close: Dec 5, 2025
Sametel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 12,600.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | -0.77% | 13,101 |
| Nov 12, 2025 | 13,300.00 | 13,300.00 | 12,600.00 | 13,000.00 | 13,000.00 | -2.99% | 11,400 |
| Nov 11, 2025 | 12,600.00 | 13,400.00 | 12,300.00 | 13,400.00 | 13,400.00 | 6.35% | 15,510 |
| Nov 10, 2025 | 13,300.00 | 13,300.00 | 12,500.00 | 12,600.00 | 12,600.00 | -5.97% | 7,922 |
| Nov 7, 2025 | 12,800.00 | 13,900.00 | 12,800.00 | 13,400.00 | 13,400.00 | 3.08% | 17,800 |
| Nov 6, 2025 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | -5.11% | 15,403 |
| Nov 5, 2025 | 13,700.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 0.74% | 24,705 |
| Nov 4, 2025 | 14,500.00 | 14,500.00 | 13,100.00 | 13,600.00 | 13,600.00 | -2.86% | 20,615 |
| Nov 3, 2025 | 13,000.00 | 15,400.00 | 12,800.00 | 14,000.00 | 14,000.00 | - | 53,001 |
| Oct 31, 2025 | 14,400.00 | 14,900.00 | 13,000.00 | 14,000.00 | 14,000.00 | -2.78% | 114,691 |
| Oct 30, 2025 | 14,700.00 | 15,800.00 | 14,200.00 | 14,400.00 | 14,400.00 | - | 34,587 |
| Oct 29, 2025 | 17,400.00 | 17,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | -9.43% | 221,594 |
| Oct 28, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 9.66% | 65,998 |
| Oct 27, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 9.85% | 83,844 |
| Oct 24, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 10.00% | 46,588 |
| Oct 23, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1.69% | 9,268 |
| Oct 22, 2025 | 11,500.00 | 12,000.00 | 11,500.00 | 11,800.00 | 11,800.00 | 2.61% | 16,474 |
| Oct 21, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 7,847 |
| Oct 20, 2025 | 11,100.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | 3.60% | 10,090 |
| Oct 17, 2025 | 10,600.00 | 11,100.00 | 10,000.00 | 11,100.00 | 11,100.00 | 4.72% | 9,600 |
| Oct 16, 2025 | 10,500.00 | 11,000.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 19,400 |
| Oct 15, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -7.08% | 8,401 |
| Oct 14, 2025 | 9,800.00 | 11,400.00 | 9,800.00 | 11,300.00 | 11,300.00 | 4.63% | 8,600 |
| Oct 13, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -10.00% | 602 |
| Oct 10, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 9.09% | 100 |
| Oct 8, 2025 | 10,700.00 | 11,100.00 | 9,900.00 | 11,000.00 | 11,000.00 | 2.80% | 900 |
| Oct 7, 2025 | 10,600.00 | 10,900.00 | 9,800.00 | 10,700.00 | 10,700.00 | 0.94% | 1,500 |
| Oct 6, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -9.40% | 2,410 |
| Oct 2, 2025 | 10,800.00 | 11,700.00 | 10,800.00 | 11,700.00 | 11,700.00 | -2.50% | 1,144 |
| Oct 1, 2025 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 6.19% | 220 |
| Sep 30, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 2.73% | 500 |
| Sep 26, 2025 | 10,200.00 | 11,000.00 | 10,200.00 | 11,000.00 | 11,000.00 | 4.76% | 4,100 |
| Sep 19, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | -7.89% | 3,900 |
| Sep 18, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 5.56% | 100 |