Sametel Corporation (HNX:SMT)
Vietnam · Delayed Price · Currency is VND 12,200
+400 (3.39%)
At close: Jul 20, 2026
Sametel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.85% | 101 |
| Jul 16, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.86% | 200 |
| Jul 15, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | 5.45% | 200 |
| Jul 14, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | -4.35% | 600 |
| Jul 13, 2026 | 11,700.00 | 11,700.00 | 10,100.00 | 11,500.00 | 11,500.00 | 2.68% | 8,202 |
| Jul 10, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 1,310 |
| Jul 8, 2026 | 10,400.00 | 11,200.00 | 10,400.00 | 11,200.00 | 11,200.00 | 7.69% | 1,701 |
| Jul 7, 2026 | 10,400.00 | 10,400.00 | 9,200.00 | 10,400.00 | 10,400.00 | 9.47% | 4,835 |
| Jul 6, 2026 | 10,400.00 | 10,400.00 | 9,400.00 | 9,500.00 | 9,500.00 | -8.65% | 4,745 |
| Jul 3, 2026 | 11,300.00 | 11,300.00 | 10,400.00 | 10,400.00 | 10,400.00 | -5.45% | 421 |
| Jul 2, 2026 | 11,400.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.92% | 607 |
| Jul 1, 2026 | 11,700.00 | 11,700.00 | 10,600.00 | 10,900.00 | 10,900.00 | -6.03% | 4,516 |
| Jun 30, 2026 | 12,400.00 | 12,600.00 | 10,500.00 | 11,600.00 | 11,600.00 | 0.87% | 106,347 |
| Jun 29, 2026 | 12,100.00 | 12,100.00 | 10,500.00 | 11,500.00 | 11,500.00 | 3.60% | 900 |
| Jun 26, 2026 | 11,200.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 8.82% | 8,042 |
| Jun 25, 2026 | 10,200.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | 9.68% | 20,701 |
| Jun 24, 2026 | 9,300.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | -7.00% | 8,327 |
| Jun 23, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 502 |
| Jun 22, 2026 | 10,400.00 | 10,400.00 | 9,200.00 | 9,900.00 | 9,900.00 | 4.21% | 561 |
| Jun 19, 2026 | 9,200.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | -2.06% | 500 |
| Jun 18, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 7,000 |
| Jun 17, 2026 | 9,300.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | - | 12,801 |
| Jun 16, 2026 | 9,100.00 | 9,700.00 | 9,100.00 | 9,700.00 | 9,700.00 | -3.00% | 400 |
| Jun 15, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9.89% | 136 |
| Jun 12, 2026 | 9,100.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 18,100 |
| Jun 11, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | -8.08% | 7,815 |
| Jun 10, 2026 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 8.79% | 700 |
| Jun 9, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -5.21% | 5,100 |
| Jun 8, 2026 | 9,400.00 | 9,600.00 | 8,900.00 | 9,600.00 | 9,600.00 | 7.87% | 31,695 |
| 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 |