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 |
| 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 | 7,849.51 | -9.17% | 35,335 |
| Aug 4, 2025 | 9,333.33 | 9,333.33 | 9,000.00 | 9,083.33 | 8,642.39 | 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 | 8,245.95 | 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 |