Sametel Corporation (HNX:SMT)
Vietnam · Delayed Price · Currency is VND 8,900.00
-200.00 (-2.20%)
At close: Jun 5, 2026
Sametel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8,500.00 | 9,100.00 | 8,200.00 | 8,900.00 | 8,900.00 | -2.20% | 4,300 |
| Jun 4, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -8.08% | 100 |
| Jun 3, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2.06% | 200 |
| Jun 2, 2026 | 9,900.00 | 9,900.00 | 8,200.00 | 9,700.00 | 9,700.00 | 7.78% | 4,000 |
| Jun 1, 2026 | 9,200.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 24,400 |
| May 29, 2026 | 8,700.00 | 9,200.00 | 8,700.00 | 9,200.00 | 9,200.00 | 9.52% | 11,600 |
| May 27, 2026 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | -5.62% | 7,600 |
| May 26, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 2.30% | 100 |
| May 25, 2026 | 8,500.00 | 9,100.00 | 8,500.00 | 8,700.00 | 8,700.00 | -2.25% | 300 |
| May 22, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.26% | 1,100 |
| May 21, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 100 |
| May 20, 2026 | 8,500.00 | 9,100.00 | 8,500.00 | 9,100.00 | 9,100.00 | -1.09% | 500 |
| May 19, 2026 | 9,200.00 | 9,200.00 | 8,700.00 | 9,200.00 | 9,200.00 | -1.08% | 17,400 |
| May 15, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.13% | 100 |
| May 12, 2026 | 9,100.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | -2.04% | 1,700 |
| May 8, 2026 | 9,000.00 | 9,800.00 | 8,900.00 | 9,800.00 | 9,800.00 | - | 6,500 |
| May 7, 2026 | 9,300.00 | 10,000.00 | 9,300.00 | 9,800.00 | 9,800.00 | -4.85% | 5,200 |
| May 5, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3.00% | 500 |
| May 4, 2026 | 9,700.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | -5.66% | 17,900 |
| Apr 28, 2026 | 11,000.00 | 11,000.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.95% | 5,920 |
| Apr 24, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3.96% | 299 |
| Apr 23, 2026 | 11,200.00 | 11,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -9.82% | 21,100 |
| Apr 22, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 3,500 |
| Apr 21, 2026 | 10,100.00 | 11,200.00 | 10,100.00 | 11,200.00 | 11,200.00 | 9.80% | 65,519 |
| Apr 16, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3.03% | 101 |
| Apr 15, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 400 |
| Apr 14, 2026 | 9,000.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 1.02% | 2,140 |
| Apr 13, 2026 | 10,500.00 | 10,500.00 | 9,100.00 | 9,800.00 | 9,800.00 | -2.00% | 500 |
| Apr 9, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7.53% | 200 |
| Apr 8, 2026 | 10,800.00 | 10,800.00 | 9,200.00 | 9,300.00 | 9,300.00 | -8.82% | 10,200 |
| Apr 3, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3.03% | 101 |
| Apr 2, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2.06% | 300 |
| Apr 1, 2026 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1.04% | 1,100 |
| Mar 31, 2026 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 3.23% | 200 |
| Mar 30, 2026 | 9,500.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | - | 500 |
| Mar 27, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 4.49% | 101 |
| Mar 26, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,900.00 | 8,900.00 | 1.14% | 600 |
| Mar 25, 2026 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 1.15% | 1,301 |
| Mar 24, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2.35% | 100 |
| Mar 23, 2026 | 8,600.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,500.00 | 2.41% | 4,648 |
| Mar 20, 2026 | 8,800.00 | 8,800.00 | 8,200.00 | 8,300.00 | 8,300.00 | -3.49% | 10,800 |
| Mar 19, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 3.61% | 100 |
| 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 |