Joint Stock Company for Telecoms and Informatics (HOSE:ICT)
Vietnam · Delayed Price · Currency is VND 18,500
-650 (-3.39%)
At close: Sep 19, 2025
HOSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19,350.00 | 19,500.00 | 18,450.00 | 18,500.00 | 18,500.00 | -3.39% | 120,256 |
| Sep 18, 2025 | 18,600.00 | 19,400.00 | 18,600.00 | 19,150.00 | 19,150.00 | 2.96% | 195,944 |
| Sep 17, 2025 | 17,600.00 | 18,600.00 | 17,600.00 | 18,600.00 | 18,600.00 | 6.90% | 396,510 |
| Sep 16, 2025 | 18,550.00 | 18,600.00 | 17,150.00 | 17,400.00 | 17,400.00 | -5.18% | 277,910 |
| Sep 15, 2025 | 18,350.00 | 18,350.00 | 17,700.00 | 18,350.00 | 18,350.00 | 7.00% | 352,705 |
| Sep 12, 2025 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 6.85% | 113,234 |
| Sep 11, 2025 | 15,000.00 | 16,050.00 | 14,850.00 | 16,050.00 | 16,050.00 | 7.00% | 264,415 |
| Sep 10, 2025 | 14,400.00 | 15,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 4.17% | 155,406 |
| Sep 9, 2025 | 14,400.00 | 14,450.00 | 14,100.00 | 14,400.00 | 14,400.00 | - | 93,271 |
| Sep 8, 2025 | 14,250.00 | 14,450.00 | 14,250.00 | 14,400.00 | 14,400.00 | 1.05% | 136,243 |
| Sep 5, 2025 | 13,700.00 | 14,300.00 | 13,700.00 | 14,250.00 | 14,250.00 | 3.26% | 160,002 |
| Sep 4, 2025 | 13,150.00 | 13,800.00 | 13,150.00 | 13,800.00 | 13,800.00 | 3.76% | 159,963 |
| Sep 3, 2025 | 13,100.00 | 13,350.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1.53% | 224,129 |
| Aug 29, 2025 | 13,100.00 | 13,150.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 28,313 |
| Aug 28, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 18,100 |
| Aug 27, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.38% | 16,022 |
| Aug 26, 2025 | 13,000.00 | 13,300.00 | 12,800.00 | 13,050.00 | 13,050.00 | 1.95% | 80,301 |
| Aug 25, 2025 | 12,750.00 | 12,850.00 | 12,750.00 | 12,800.00 | 12,800.00 | 0.39% | 8,855 |
| Aug 22, 2025 | 12,950.00 | 13,100.00 | 12,700.00 | 12,750.00 | 12,750.00 | -1.54% | 47,754 |
| Aug 21, 2025 | 12,950.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | - | 37,412 |
| Aug 20, 2025 | 13,050.00 | 13,050.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.77% | 19,347 |
| Aug 19, 2025 | 13,300.00 | 13,300.00 | 13,050.00 | 13,050.00 | 13,050.00 | -1.14% | 38,225 |
| Aug 18, 2025 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.38% | 16,295 |
| Aug 15, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,250.00 | 13,250.00 | -1.85% | 52,521 |
| Aug 14, 2025 | 13,450.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1.12% | 28,258 |
| Aug 13, 2025 | 13,400.00 | 13,450.00 | 13,200.00 | 13,350.00 | 13,350.00 | -1.11% | 73,699 |
| Aug 12, 2025 | 13,450.00 | 13,600.00 | 13,350.00 | 13,500.00 | 13,500.00 | 0.75% | 34,124 |
| Aug 11, 2025 | 13,550.00 | 13,550.00 | 13,150.00 | 13,400.00 | 13,400.00 | -0.37% | 62,601 |
| Aug 8, 2025 | 13,450.00 | 13,550.00 | 13,400.00 | 13,450.00 | 13,450.00 | - | 102,161 |
| Aug 7, 2025 | 13,500.00 | 13,500.00 | 13,450.00 | 13,450.00 | 13,450.00 | - | 42,379 |
| Aug 6, 2025 | 13,200.00 | 13,500.00 | 13,200.00 | 13,450.00 | 13,450.00 | 1.51% | 29,466 |
| Aug 5, 2025 | 13,200.00 | 13,500.00 | 13,200.00 | 13,250.00 | 13,250.00 | -1.12% | 97,727 |
| Aug 4, 2025 | 13,050.00 | 13,400.00 | 13,050.00 | 13,400.00 | 13,400.00 | 3.08% | 76,839 |
| Aug 1, 2025 | 13,100.00 | 13,100.00 | 12,850.00 | 13,000.00 | 13,000.00 | -1.52% | 8,072 |
| Jul 31, 2025 | 13,000.00 | 13,250.00 | 12,800.00 | 13,200.00 | 13,200.00 | - | 98,582 |
| Jul 30, 2025 | 13,200.00 | 13,350.00 | 12,900.00 | 13,200.00 | 13,200.00 | 0.76% | 90,102 |
| Jul 29, 2025 | 13,550.00 | 13,550.00 | 13,100.00 | 13,100.00 | 13,100.00 | -3.32% | 178,991 |
| Jul 28, 2025 | 13,200.00 | 13,550.00 | 13,200.00 | 13,550.00 | 13,550.00 | 2.26% | 176,291 |
| Jul 25, 2025 | 13,350.00 | 13,350.00 | 13,100.00 | 13,250.00 | 13,250.00 | - | 64,004 |
| Jul 24, 2025 | 13,000.00 | 13,250.00 | 13,000.00 | 13,250.00 | 13,250.00 | -1.12% | 117,852 |
| Jul 23, 2025 | 13,450.00 | 13,500.00 | 13,150.00 | 13,400.00 | 13,400.00 | - | 134,421 |
| Jul 22, 2025 | 13,050.00 | 13,400.00 | 13,050.00 | 13,400.00 | 13,400.00 | 2.68% | 214,114 |
| Jul 21, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,050.00 | 13,050.00 | - | 39,215 |
| Jul 18, 2025 | 13,000.00 | 13,050.00 | 13,000.00 | 13,050.00 | 13,050.00 | 0.38% | 145,663 |
| Jul 17, 2025 | 13,000.00 | 13,050.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.38% | 83,741 |
| Jul 16, 2025 | 13,000.00 | 13,050.00 | 13,000.00 | 13,050.00 | 13,050.00 | 0.38% | 52,689 |
| Jul 15, 2025 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.39% | 50,210 |
| Jul 14, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | 1.17% | 160,312 |
| Jul 11, 2025 | 12,800.00 | 12,850.00 | 12,750.00 | 12,800.00 | 12,800.00 | - | 120,956 |
| Jul 10, 2025 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.39% | 71,200 |