Sametel Corporation (HNX:SMT)
Vietnam · Delayed Price · Currency is VND 13,200
+1,200 (10.00%)
At close: Oct 24, 2025
Sametel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 2.86% | 1,516 |
| Sep 16, 2025 | 11,800.00 | 11,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -8.70% | 8,805 |
| Sep 15, 2025 | 11,400.00 | 11,800.00 | 10,900.00 | 11,500.00 | 11,500.00 | -2.54% | 1,200 |
| 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 |