Joint Stock Company for Telecoms and Informatics (HOSE:ICT)
Vietnam · Delayed Price · Currency is VND 17,100
+100 (0.59%)
At close: Aug 13, 2026
HOSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 17,100.00 | 0.59% | 8,350 |
| Aug 12, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 15,338 |
| Aug 11, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.58% | 5,000 |
| Aug 10, 2026 | 17,000.00 | 17,100.00 | 16,900.00 | 17,100.00 | 17,100.00 | 0.59% | 10,234 |
| Aug 7, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 303 |
| Aug 6, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 4,100 |
| Aug 5, 2026 | 16,900.00 | 17,050.00 | 16,900.00 | 17,000.00 | 17,000.00 | - | 27,161 |
| Aug 4, 2026 | 16,500.00 | 17,100.00 | 16,500.00 | 17,000.00 | 17,000.00 | 3.03% | 27,411 |
| Aug 3, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -0.60% | 38,617 |
| Jul 31, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.30% | 900 |
| Jul 30, 2026 | 16,750.00 | 16,900.00 | 16,500.00 | 16,550.00 | 16,550.00 | -0.90% | 5,200 |
| Jul 29, 2026 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.60% | 800 |
| Jul 28, 2026 | 16,850.00 | 16,850.00 | 15,800.00 | 16,800.00 | 16,800.00 | - | 610 |
| Jul 27, 2026 | 16,450.00 | 16,800.00 | 16,450.00 | 16,800.00 | 16,800.00 | -0.59% | 604 |
| Jul 24, 2026 | 16,450.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | - | 310 |
| Jul 23, 2026 | 16,950.00 | 16,950.00 | 16,900.00 | 16,900.00 | 16,900.00 | 2.74% | 503 |
| Jul 22, 2026 | 17,200.00 | 17,200.00 | 16,400.00 | 16,450.00 | 16,450.00 | - | 512 |
| Jul 21, 2026 | 17,350.00 | 17,350.00 | 16,400.00 | 16,450.00 | 16,450.00 | 0.30% | 12,400 |
| Jul 20, 2026 | 17,400.00 | 17,800.00 | 17,400.00 | 17,400.00 | 16,400.00 | - | 5,800 |
| Jul 17, 2026 | 17,400.00 | 17,700.00 | 17,400.00 | 17,400.00 | 16,400.00 | - | 11,131 |
| Jul 16, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,400.00 | - | 4,710 |
| Jul 14, 2026 | 17,400.00 | 17,800.00 | 17,400.00 | 17,400.00 | 16,400.00 | - | 4,201 |
| Jul 13, 2026 | 17,850.00 | 17,900.00 | 17,400.00 | 17,400.00 | 16,400.00 | - | 2,016 |
| Jul 10, 2026 | 17,450.00 | 17,450.00 | 17,400.00 | 17,400.00 | 16,400.00 | -1.14% | 4,310 |
| Jul 9, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,588.51 | 1.15% | 735 |
| Jul 8, 2026 | 17,600.00 | 17,600.00 | 17,400.00 | 17,400.00 | 16,400.00 | - | 6,372 |
| Jul 6, 2026 | 17,450.00 | 17,450.00 | 17,400.00 | 17,400.00 | 16,400.00 | - | 11,375 |
| Jul 3, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,400.00 | - | 2,048 |
| Jul 1, 2026 | 17,400.00 | 17,650.00 | 17,400.00 | 17,400.00 | 16,400.00 | -0.57% | 1,140 |
| Jun 30, 2026 | 17,650.00 | 17,650.00 | 17,500.00 | 17,500.00 | 16,494.25 | - | 415 |
| Jun 29, 2026 | 17,500.00 | 17,600.00 | 17,450.00 | 17,500.00 | 16,494.25 | - | 15,820 |
| Jun 26, 2026 | 17,450.00 | 17,500.00 | 17,400.00 | 17,500.00 | 16,494.25 | - | 9,499 |
| Jun 25, 2026 | 17,000.00 | 17,650.00 | 17,000.00 | 17,500.00 | 16,494.25 | -1.96% | 8,698 |
| Jun 23, 2026 | 17,600.00 | 17,850.00 | 16,400.00 | 17,850.00 | 16,824.14 | 1.42% | 15,027 |
| Jun 22, 2026 | 16,500.00 | 17,600.00 | 16,500.00 | 17,600.00 | 16,588.51 | - | 300 |
| Jun 18, 2026 | 17,500.00 | 17,600.00 | 17,400.00 | 17,600.00 | 16,588.51 | 0.57% | 6,913 |
| Jun 17, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,494.25 | -1.13% | 344 |
| Jun 15, 2026 | 17,450.00 | 17,700.00 | 17,450.00 | 17,700.00 | 16,682.76 | - | 220 |
| Jun 12, 2026 | 17,500.00 | 17,700.00 | 17,500.00 | 17,700.00 | 16,682.76 | 1.14% | 400 |
| Jun 11, 2026 | 17,450.00 | 17,500.00 | 17,450.00 | 17,500.00 | 16,494.25 | - | 322 |
| Jun 10, 2026 | 17,400.00 | 18,000.00 | 17,400.00 | 17,500.00 | 16,494.25 | 0.57% | 2,801 |
| Jun 9, 2026 | 17,600.00 | 17,800.00 | 17,400.00 | 17,400.00 | 16,400.00 | -1.14% | 11,110 |
| Jun 8, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,588.51 | - | 2,700 |
| Jun 5, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,588.51 | -2.22% | 2,010 |
| Jun 3, 2026 | 17,600.00 | 18,000.00 | 17,300.00 | 18,000.00 | 16,965.52 | 0.56% | 624 |
| Jun 2, 2026 | 17,900.00 | 17,950.00 | 17,600.00 | 17,900.00 | 16,871.26 | -0.56% | 2,950 |
| May 29, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,965.52 | 4.05% | 400 |
| May 28, 2026 | 17,250.00 | 18,000.00 | 17,250.00 | 17,300.00 | 16,305.75 | -3.89% | 447 |
| May 27, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,965.52 | - | 8,014 |
| May 26, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,965.52 | - | 23,901 |