Joint Stock Company for Telecoms and Informatics (HOSE:ICT)
Vietnam · Delayed Price · Currency is VND 13,400
+400 (3.08%)
At close: Aug 4, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 12,600.00 | 12,800.00 | 12,500.00 | 12,750.00 | 12,750.00 | 1.59% | 144,429 |
| Jul 8, 2025 | 12,450.00 | 12,550.00 | 12,450.00 | 12,550.00 | 12,550.00 | 0.80% | 50,700 |
| Jul 7, 2025 | 12,350.00 | 12,450.00 | 12,350.00 | 12,450.00 | 12,450.00 | 0.81% | 32,994 |
| Jul 4, 2025 | 12,350.00 | 12,400.00 | 12,300.00 | 12,350.00 | 12,350.00 | - | 29,218 |
| Jul 3, 2025 | 12,250.00 | 12,400.00 | 12,250.00 | 12,350.00 | 12,350.00 | 0.82% | 81,517 |
| Jul 2, 2025 | 12,250.00 | 12,300.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.41% | 26,202 |
| Jul 1, 2025 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.81% | 13,765 |
| Jun 30, 2025 | 12,250.00 | 12,350.00 | 12,250.00 | 12,300.00 | 12,300.00 | - | 19,906 |
| Jun 27, 2025 | 12,250.00 | 12,350.00 | 12,250.00 | 12,300.00 | 12,300.00 | 0.41% | 37,902 |
| Jun 26, 2025 | 12,250.00 | 12,300.00 | 12,150.00 | 12,250.00 | 12,250.00 | - | 7,448 |
| Jun 25, 2025 | 12,300.00 | 12,300.00 | 12,150.00 | 12,250.00 | 12,250.00 | - | 8,700 |
| Jun 24, 2025 | 12,100.00 | 12,300.00 | 12,100.00 | 12,250.00 | 12,250.00 | 1.24% | 12,200 |
| Jun 23, 2025 | 12,000.00 | 12,450.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 36,400 |
| Jun 20, 2025 | 12,250.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.22% | 17,402 |
| Jun 19, 2025 | 12,250.00 | 12,250.00 | 12,100.00 | 12,250.00 | 12,250.00 | - | 31,017 |
| Jun 18, 2025 | 12,300.00 | 12,400.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.41% | 15,100 |
| Jun 17, 2025 | 12,350.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.40% | 7,008 |
| Jun 16, 2025 | 12,300.00 | 12,350.00 | 12,250.00 | 12,350.00 | 12,350.00 | 0.41% | 12,474 |
| Jun 13, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | -1.60% | 42,603 |
| Jun 12, 2025 | 12,350.00 | 12,550.00 | 12,250.00 | 12,500.00 | 12,500.00 | 2.04% | 43,510 |
| Jun 11, 2025 | 12,250.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | - | 16,600 |
| Jun 10, 2025 | 12,000.00 | 12,350.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1.66% | 14,816 |
| Jun 9, 2025 | 12,300.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | -1.63% | 45,002 |
| Jun 6, 2025 | 12,650.00 | 12,700.00 | 12,250.00 | 12,250.00 | 12,250.00 | -2.39% | 33,102 |
| Jun 5, 2025 | 12,800.00 | 12,800.00 | 12,400.00 | 12,550.00 | 12,550.00 | -9.71% | 101,425 |
| Jun 4, 2025 | 13,950.00 | 13,950.00 | 13,850.00 | 13,900.00 | 12,900.00 | 0.36% | 161,306 |
| Jun 3, 2025 | 13,900.00 | 13,900.00 | 13,750.00 | 13,850.00 | 12,853.60 | - | 98,051 |
| Jun 2, 2025 | 13,850.00 | 13,900.00 | 13,750.00 | 13,850.00 | 12,853.60 | - | 85,900 |
| May 30, 2025 | 13,900.00 | 13,950.00 | 13,750.00 | 13,850.00 | 12,853.60 | -0.36% | 105,547 |
| May 29, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 12,900.00 | 0.72% | 78,002 |
| May 28, 2025 | 13,850.00 | 13,850.00 | 13,650.00 | 13,800.00 | 12,807.19 | 1.47% | 74,590 |