Joint Stock Company for Telecoms and Informatics (HOSE:ICT)
Vietnam · Delayed Price · Currency is VND 18,000
-200 (-1.10%)
At close: Feb 27, 2026
HOSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 17,900.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 52,632 |
| Feb 27, 2026 | 18,200.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 16,000 |
| Feb 26, 2026 | 17,950.00 | 18,200.00 | 17,950.00 | 18,200.00 | 18,200.00 | 1.39% | 17,511 |
| Feb 25, 2026 | 18,300.00 | 18,300.00 | 17,950.00 | 17,950.00 | 17,950.00 | - | 7,601 |
| Feb 24, 2026 | 18,700.00 | 18,700.00 | 17,900.00 | 17,950.00 | 17,950.00 | -0.83% | 3,240 |
| Feb 23, 2026 | 18,100.00 | 18,250.00 | 17,950.00 | 18,100.00 | 18,100.00 | 1.12% | 402 |
| Feb 13, 2026 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 8,716 |
| Feb 12, 2026 | 18,050.00 | 18,050.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1.12% | 485 |
| Feb 11, 2026 | 18,000.00 | 18,000.00 | 17,500.00 | 17,800.00 | 17,800.00 | - | 26,730 |
| Feb 10, 2026 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 19,602 |
| Feb 9, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.28% | 36,710 |
| Feb 6, 2026 | 17,900.00 | 17,950.00 | 17,800.00 | 17,950.00 | 17,950.00 | 0.28% | 49,302 |
| Feb 5, 2026 | 17,950.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.28% | 67,516 |
| Feb 4, 2026 | 17,950.00 | 18,350.00 | 17,900.00 | 17,950.00 | 17,950.00 | -0.28% | 55,939 |
| Feb 3, 2026 | 18,400.00 | 18,400.00 | 17,950.00 | 18,000.00 | 18,000.00 | 0.28% | 44,400 |
| Feb 2, 2026 | 18,100.00 | 18,100.00 | 17,950.00 | 17,950.00 | 17,950.00 | -0.55% | 56,473 |
| Jan 30, 2026 | 18,000.00 | 18,100.00 | 17,900.00 | 18,050.00 | 18,050.00 | -1.63% | 9,816 |
| Jan 29, 2026 | 18,450.00 | 18,450.00 | 18,000.00 | 18,350.00 | 18,350.00 | 1.38% | 2,578 |
| Jan 28, 2026 | 19,000.00 | 19,000.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 14,211 |
| Jan 27, 2026 | 17,950.00 | 18,250.00 | 17,950.00 | 18,100.00 | 18,100.00 | 0.84% | 13,700 |
| Jan 26, 2026 | 18,000.00 | 18,000.00 | 17,800.00 | 17,950.00 | 17,950.00 | -1.64% | 39,614 |
| Jan 23, 2026 | 18,200.00 | 18,300.00 | 17,800.00 | 18,250.00 | 18,250.00 | 0.27% | 13,501 |
| Jan 22, 2026 | 18,800.00 | 18,800.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 16,665 |
| Jan 21, 2026 | 17,700.00 | 18,800.00 | 17,700.00 | 18,300.00 | 18,300.00 | -2.66% | 532,731 |
| 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 |