Joint Stock Company for Telecoms and Informatics (HOSE:ICT)
Vietnam · Delayed Price · Currency is VND 18,600
+600 (3.33%)
At close: May 21, 2026
HOSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 18,150.00 | 18,650.00 | 18,150.00 | 18,600.00 | 18,600.00 | 3.33% | 12,500 |
| May 20, 2026 | 18,850.00 | 18,850.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 14,710 |
| May 19, 2026 | 18,350.00 | 18,350.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 7,415 |
| May 18, 2026 | 18,100.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1.67% | 12,292 |
| May 15, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 8,100 |
| May 14, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 4,156 |
| May 13, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 900 |
| May 12, 2026 | 18,000.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 7,400 |
| May 11, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 2,405 |
| May 8, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 24,700 |
| May 7, 2026 | 18,000.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.84% | 27,006 |
| May 6, 2026 | 18,000.00 | 18,050.00 | 17,850.00 | 17,850.00 | 17,850.00 | -0.83% | 1,908 |
| May 5, 2026 | 18,100.00 | 18,250.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 25,842 |
| May 4, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 8,053 |
| Apr 29, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 9,351 |
| Apr 28, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 27,200 |
| Apr 24, 2026 | 18,200.00 | 18,200.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 221 |
| Apr 23, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 7,201 |
| Apr 22, 2026 | 17,700.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,800.00 | - | 4,010 |
| Apr 21, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 6,900 |
| Apr 20, 2026 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 7,907 |
| Apr 17, 2026 | 17,400.00 | 18,100.00 | 17,400.00 | 17,900.00 | 17,900.00 | 0.56% | 4,000 |
| Apr 16, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 47,325 |
| Apr 15, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 4,001 |
| Apr 14, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0.56% | 238 |
| Apr 13, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 21,910 |
| Apr 10, 2026 | 17,800.00 | 17,850.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 20,800 |
| Apr 9, 2026 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 28,906 |
| Apr 8, 2026 | 17,850.00 | 17,900.00 | 17,800.00 | 17,900.00 | 17,900.00 | 0.28% | 12,437 |
| Apr 7, 2026 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 0.28% | 115 |
| Apr 6, 2026 | 17,850.00 | 17,850.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 15,520 |
| Apr 3, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 10,026 |
| Apr 2, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 1,012 |
| Apr 1, 2026 | 17,800.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,800.00 | - | 6,819 |
| Mar 31, 2026 | 17,800.00 | 17,800.00 | 17,200.00 | 17,800.00 | 17,800.00 | - | 4,741 |
| Mar 30, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 8,311 |
| Mar 27, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.28% | 402 |
| Mar 26, 2026 | 17,850.00 | 17,850.00 | 17,800.00 | 17,850.00 | 17,850.00 | - | 26,200 |
| Mar 25, 2026 | 17,850.00 | 17,850.00 | 17,800.00 | 17,850.00 | 17,850.00 | 0.28% | 35,712 |
| Mar 24, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 2,400 |
| Mar 23, 2026 | 17,800.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.11% | 72,556 |
| Mar 20, 2026 | 18,300.00 | 18,300.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 10,113 |
| Mar 19, 2026 | 17,900.00 | 18,050.00 | 17,800.00 | 17,900.00 | 17,900.00 | - | 6,132 |
| Mar 18, 2026 | 17,900.00 | 17,950.00 | 17,850.00 | 17,900.00 | 17,900.00 | - | 5,245 |
| Mar 17, 2026 | 17,900.00 | 17,900.00 | 17,800.00 | 17,900.00 | 17,900.00 | 0.85% | 5,141 |
| Mar 16, 2026 | 17,750.00 | 17,900.00 | 17,750.00 | 17,750.00 | 17,750.00 | - | 4,810 |
| Mar 13, 2026 | 17,950.00 | 17,950.00 | 17,500.00 | 17,750.00 | 17,750.00 | 1.14% | 700 |
| Mar 12, 2026 | 17,200.00 | 17,900.00 | 17,200.00 | 17,550.00 | 17,550.00 | -1.13% | 3,422 |
| Mar 11, 2026 | 18,000.00 | 18,000.00 | 17,200.00 | 17,750.00 | 17,750.00 | 0.28% | 5,501 |
| Mar 10, 2026 | 17,700.00 | 17,700.00 | 17,200.00 | 17,700.00 | 17,700.00 | 2.91% | 2,620 |