Sametel Corporation (HNX:SMT)
Vietnam · Delayed Price · Currency is VND 11,800
+900 (8.26%)
At close: Sep 12, 2025
Sametel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10,900.00 | 11,800.00 | 10,900.00 | 11,800.00 | 11,800.00 | 8.26% | 624 |
| Sep 11, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 1,200 |
| Sep 10, 2025 | 11,200.00 | 11,200.00 | 10,300.00 | 10,900.00 | 10,900.00 | 1.87% | 505 |
| Sep 9, 2025 | 11,900.00 | 11,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | -6.96% | 1,500 |
| Sep 8, 2025 | 12,500.00 | 12,800.00 | 11,000.00 | 11,500.00 | 11,500.00 | -4.17% | 1,700 |
| Sep 5, 2025 | 12,300.00 | 12,300.00 | 10,900.00 | 12,000.00 | 12,000.00 | 1.69% | 431 |
| Sep 4, 2025 | 10,800.00 | 12,000.00 | 10,500.00 | 11,800.00 | 11,800.00 | 7.27% | 5,010 |
| Sep 3, 2025 | 12,000.00 | 12,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -8.33% | 1,200 |
| Aug 29, 2025 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1.69% | 2,220 |
| Aug 28, 2025 | 13,400.00 | 13,400.00 | 11,800.00 | 11,800.00 | 11,800.00 | -8.53% | 7,110 |
| Aug 27, 2025 | 14,200.00 | 14,300.00 | 11,700.00 | 12,900.00 | 12,900.00 | -0.77% | 13,510 |
| Aug 26, 2025 | 12,900.00 | 13,600.00 | 12,100.00 | 13,000.00 | 13,000.00 | -2.26% | 3,810 |
| Aug 25, 2025 | 13,500.00 | 13,500.00 | 12,500.00 | 13,300.00 | 13,300.00 | -3.62% | 5,719 |
| Aug 22, 2025 | 14,500.00 | 14,700.00 | 12,200.00 | 13,800.00 | 13,800.00 | 2.22% | 18,121 |
| Aug 21, 2025 | 13,000.00 | 13,800.00 | 12,400.00 | 13,500.00 | 13,500.00 | 3.85% | 25,519 |
| Aug 20, 2025 | 13,400.00 | 13,400.00 | 11,700.00 | 13,000.00 | 13,000.00 | 0.78% | 6,317 |
| Aug 19, 2025 | 12,200.00 | 13,500.00 | 12,200.00 | 12,900.00 | 12,900.00 | -4.44% | 8,865 |
| Aug 18, 2025 | 13,400.00 | 14,500.00 | 12,100.00 | 13,500.00 | 13,500.00 | 0.75% | 18,297 |
| Aug 15, 2025 | 13,800.00 | 13,900.00 | 12,000.00 | 13,400.00 | 13,400.00 | 5.51% | 12,807 |
| Aug 14, 2025 | 10,500.00 | 12,700.00 | 10,500.00 | 12,700.00 | 12,700.00 | 9.48% | 39,624 |
| Aug 13, 2025 | 10,600.00 | 11,600.00 | 10,600.00 | 11,600.00 | 11,600.00 | 9.43% | 22,544 |
| Aug 12, 2025 | 9,800.00 | 10,600.00 | 9,800.00 | 10,600.00 | 10,600.00 | 9.28% | 34,078 |
| Aug 11, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | 7.78% | 455 |
| Aug 8, 2025 | 8,200.00 | 9,000.00 | 7,700.00 | 9,000.00 | 9,000.00 | 4.85% | 39,763 |
| Aug 7, 2025 | 8,750.00 | 9,000.00 | 8,583.33 | 8,583.33 | 8,166.67 | 0.98% | 17,502 |
| Aug 6, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,087.38 | 3.03% | 7,489 |
| Aug 5, 2025 | 9,000.00 | 9,000.00 | 8,250.00 | 8,250.00 | 7,849.52 | -9.17% | 35,335 |
| Aug 4, 2025 | 9,333.33 | 9,333.33 | 9,000.00 | 9,083.33 | 8,642.40 | 5.83% | 2,879 |
| Aug 1, 2025 | 8,583.33 | 8,750.00 | 8,000.00 | 8,583.33 | 8,166.67 | - | 3,989 |
| Jul 31, 2025 | 8,583.33 | 8,583.33 | 8,583.33 | 8,583.33 | 8,166.67 | -0.96% | 151 |
| Jul 29, 2025 | 8,666.67 | 8,666.67 | 8,666.67 | 8,666.67 | 8,245.96 | 9.47% | 264 |
| Jul 28, 2025 | 7,916.67 | 7,916.67 | 7,833.33 | 7,916.67 | 7,532.36 | 9.20% | 17,399 |
| Jul 25, 2025 | 7,166.67 | 7,250.00 | 6,916.67 | 7,250.00 | 6,898.06 | -1.14% | 839 |
| Jul 24, 2025 | 7,416.67 | 7,416.67 | 6,916.67 | 7,333.33 | 6,977.35 | -2.22% | 2,639 |
| Jul 23, 2025 | 7,833.33 | 7,833.33 | 7,500.00 | 7,500.00 | 7,135.92 | - | 599 |
| Jul 22, 2025 | 7,833.33 | 7,833.33 | 7,500.00 | 7,500.00 | 7,135.92 | - | 24,719 |
| Jul 21, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,135.92 | - | 119 |
| Jul 18, 2025 | 7,916.67 | 7,916.67 | 7,500.00 | 7,500.00 | 7,135.92 | - | 1,746 |
| Jul 17, 2025 | 7,916.67 | 7,916.67 | 7,500.00 | 7,500.00 | 7,135.92 | -4.26% | 24,427 |
| Jul 16, 2025 | 7,833.33 | 7,916.67 | 7,833.33 | 7,833.33 | 7,453.07 | 4.44% | 5,879 |
| Jul 15, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,135.92 | -4.26% | 119 |
| Jul 14, 2025 | 7,750.00 | 7,833.33 | 7,750.00 | 7,833.33 | 7,453.07 | 4.44% | 2,519 |
| Jul 11, 2025 | 7,500.00 | 7,500.00 | 7,083.33 | 7,500.00 | 7,135.92 | -1.10% | 2,759 |
| Jul 10, 2025 | 7,416.67 | 7,583.33 | 7,416.67 | 7,583.33 | 7,215.21 | 9.64% | 3,119 |
| Jul 9, 2025 | 8,250.00 | 8,250.00 | 6,916.67 | 6,916.67 | 6,580.91 | -8.79% | 3,959 |
| Jul 7, 2025 | 7,583.33 | 7,666.67 | 7,583.33 | 7,583.33 | 7,215.21 | -9.90% | 8,423 |
| Jul 3, 2025 | 8,416.67 | 8,416.67 | 8,416.67 | 8,416.67 | 8,008.09 | 6.32% | 119 |
| Jul 2, 2025 | 7,416.67 | 7,916.67 | 7,416.67 | 7,916.67 | 7,532.36 | -2.06% | 3,479 |
| Jul 1, 2025 | 8,083.33 | 8,083.33 | 8,083.33 | 8,083.33 | 7,690.94 | 5.43% | 119 |
| Jun 30, 2025 | 7,666.67 | 7,666.67 | 7,666.67 | 7,666.67 | 7,294.50 | -1.08% | 359 |