Joint Stock Company for Telecoms and Informatics (HOSE:ICT)
Vietnam · Delayed Price · Currency is VND 18,800
+100 (0.53%)
At close: Jan 20, 2026
HOSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 19,000.00 | 19,100.00 | 18,150.00 | 18,800.00 | 18,800.00 | 0.53% | 50,342 |
| Jan 19, 2026 | 19,200.00 | 19,300.00 | 18,700.00 | 18,700.00 | 18,700.00 | -2.09% | 11,584 |
| Jan 16, 2026 | 17,900.00 | 19,300.00 | 17,800.00 | 19,100.00 | 19,100.00 | 5.52% | 131,487 |
| Jan 15, 2026 | 17,750.00 | 18,100.00 | 17,750.00 | 18,100.00 | 18,100.00 | 1.69% | 29,029 |
| Jan 14, 2026 | 18,050.00 | 18,050.00 | 17,700.00 | 17,800.00 | 17,800.00 | -1.39% | 20,751 |
| Jan 13, 2026 | 18,150.00 | 18,150.00 | 17,700.00 | 18,050.00 | 18,050.00 | 1.98% | 260,816 |
| Jan 12, 2026 | 18,000.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.56% | 18,977 |
| Jan 9, 2026 | 17,450.00 | 17,900.00 | 17,300.00 | 17,800.00 | 17,800.00 | 1.42% | 17,479 |
| Jan 8, 2026 | 18,000.00 | 18,100.00 | 17,550.00 | 17,550.00 | 17,550.00 | -2.23% | 37,230 |
| Jan 7, 2026 | 18,000.00 | 18,200.00 | 17,900.00 | 17,950.00 | 17,950.00 | -0.83% | 14,883 |
| Jan 6, 2026 | 18,300.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.28% | 287,996 |
| Jan 5, 2026 | 18,000.00 | 18,050.00 | 18,000.00 | 18,050.00 | 18,050.00 | 0.28% | 103,542 |
| Dec 31, 2025 | 17,950.00 | 18,250.00 | 17,900.00 | 18,000.00 | 18,000.00 | 0.28% | 12,241 |
| Dec 30, 2025 | 17,950.00 | 18,300.00 | 17,900.00 | 17,950.00 | 17,950.00 | - | 22,398 |
| Dec 29, 2025 | 17,900.00 | 18,400.00 | 17,900.00 | 17,950.00 | 17,950.00 | 0.28% | 15,682 |
| Dec 26, 2025 | 18,000.00 | 18,050.00 | 17,500.00 | 17,900.00 | 17,900.00 | -0.56% | 135,652 |
| Dec 25, 2025 | 18,050.00 | 18,250.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.28% | 38,836 |
| Dec 24, 2025 | 18,250.00 | 18,250.00 | 18,000.00 | 18,050.00 | 18,050.00 | 0.28% | 69,839 |
| Dec 23, 2025 | 18,450.00 | 18,450.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 53,015 |
| Dec 22, 2025 | 18,400.00 | 18,700.00 | 17,900.00 | 18,200.00 | 18,200.00 | 1.11% | 82,589 |
| Dec 19, 2025 | 18,700.00 | 18,700.00 | 17,350.00 | 18,000.00 | 18,000.00 | -3.49% | 93,143 |
| Dec 18, 2025 | 19,000.00 | 19,000.00 | 18,250.00 | 18,650.00 | 18,650.00 | 0.27% | 22,440 |
| Dec 17, 2025 | 19,000.00 | 19,350.00 | 18,500.00 | 18,600.00 | 18,600.00 | -2.11% | 52,535 |
| Dec 16, 2025 | 18,400.00 | 19,250.00 | 18,050.00 | 19,000.00 | 19,000.00 | 4.97% | 51,902 |
| Dec 15, 2025 | 19,350.00 | 19,400.00 | 18,050.00 | 18,100.00 | 18,100.00 | -6.70% | 149,118 |
| Dec 12, 2025 | 20,100.00 | 20,150.00 | 19,250.00 | 19,400.00 | 19,400.00 | -3.48% | 61,817 |
| Dec 11, 2025 | 19,650.00 | 21,000.00 | 19,650.00 | 20,100.00 | 20,100.00 | -2.43% | 100,465 |
| Dec 10, 2025 | 20,800.00 | 21,950.00 | 20,600.00 | 20,600.00 | 20,600.00 | -7.00% | 99,552 |
| Dec 9, 2025 | 24,100.00 | 24,100.00 | 22,150.00 | 22,150.00 | 22,150.00 | -6.93% | 98,273 |
| Dec 8, 2025 | 23,700.00 | 24,500.00 | 23,100.00 | 23,800.00 | 23,800.00 | 3.70% | 106,280 |
| Dec 5, 2025 | 22,250.00 | 23,300.00 | 21,800.00 | 22,950.00 | 22,950.00 | 3.15% | 179,960 |
| Dec 4, 2025 | 21,350.00 | 22,400.00 | 21,200.00 | 22,250.00 | 22,250.00 | 3.73% | 86,295 |
| Dec 3, 2025 | 21,100.00 | 21,950.00 | 21,100.00 | 21,450.00 | 21,450.00 | 1.66% | 56,172 |
| Dec 2, 2025 | 22,400.00 | 22,400.00 | 20,500.00 | 21,100.00 | 21,100.00 | -4.09% | 94,941 |
| Dec 1, 2025 | 22,500.00 | 22,500.00 | 21,300.00 | 22,000.00 | 22,000.00 | 0.23% | 77,709 |
| Nov 28, 2025 | 21,950.00 | 21,950.00 | 21,250.00 | 21,950.00 | 21,950.00 | 6.81% | 306,541 |
| Nov 27, 2025 | 20,100.00 | 20,550.00 | 19,950.00 | 20,550.00 | 20,550.00 | 6.75% | 53,663 |
| Nov 26, 2025 | 18,900.00 | 19,700.00 | 18,600.00 | 19,250.00 | 19,250.00 | 0.26% | 36,017 |
| Nov 25, 2025 | 20,250.00 | 20,450.00 | 19,150.00 | 19,200.00 | 19,200.00 | -6.34% | 72,214 |
| Nov 24, 2025 | 21,600.00 | 21,600.00 | 20,100.00 | 20,500.00 | 20,500.00 | -5.09% | 142,121 |
| Nov 21, 2025 | 22,700.00 | 22,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1.65% | 100,715 |
| Nov 20, 2025 | 19,900.00 | 21,250.00 | 19,900.00 | 21,250.00 | 21,250.00 | 6.78% | 117,928 |
| Nov 19, 2025 | 20,600.00 | 20,600.00 | 19,600.00 | 19,900.00 | 19,900.00 | -3.40% | 63,801 |
| Nov 18, 2025 | 20,600.00 | 21,000.00 | 20,000.00 | 20,600.00 | 20,600.00 | - | 104,412 |
| Nov 17, 2025 | 22,000.00 | 22,000.00 | 20,500.00 | 20,600.00 | 20,600.00 | -6.36% | 85,203 |
| Nov 14, 2025 | 20,150.00 | 22,700.00 | 19,950.00 | 22,000.00 | 22,000.00 | 3.29% | 202,271 |
| Nov 13, 2025 | 21,750.00 | 22,450.00 | 21,300.00 | 21,300.00 | 21,300.00 | -6.99% | 265,535 |
| Nov 12, 2025 | 24,600.00 | 24,600.00 | 22,900.00 | 22,900.00 | 22,900.00 | -6.91% | 137,543 |
| Nov 11, 2025 | 26,900.00 | 27,350.00 | 24,600.00 | 24,600.00 | 24,600.00 | -3.91% | 301,537 |
| Nov 10, 2025 | 25,000.00 | 25,600.00 | 23,700.00 | 25,600.00 | 25,600.00 | 6.89% | 180,150 |