Joint Stock Company for Telecoms and Informatics (HOSE:ICT)
Vietnam
· Delayed Price · Currency is VND 17,900
+400 (2.29%)
At close: Mar 6, 2026
HOSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,500.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | 2.29% | 405 |
| Mar 5, 2026 | 18,000.00 | 18,000.00 | 17,200.00 | 17,500.00 | 17,500.00 | 0.29% | 3,224 |
| Mar 4, 2026 | 17,900.00 | 17,900.00 | 17,300.00 | 17,450.00 | 17,450.00 | -2.51% | 71,910 |
| Mar 3, 2026 | 17,900.00 | 17,950.00 | 17,900.00 | 17,900.00 | 17,900.00 | - | 29,074 |
| 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 |
| Dec 11, 2025 | 19,650.00 | 21,000.00 | 19,650.00 | 20,100.00 | 20,100.00 | -2.43% | 100,465 |
| Dec 10, 2025 | 20,800.00 | 21,950.00 | 20,600.00 | 20,600.00 | 20,600.00 | -7.00% | 99,552 |
| Dec 9, 2025 | 24,100.00 | 24,100.00 | 22,150.00 | 22,150.00 | 22,150.00 | -6.93% | 98,273 |
| Dec 8, 2025 | 23,700.00 | 24,500.00 | 23,100.00 | 23,800.00 | 23,800.00 | 3.70% | 106,280 |
| Dec 5, 2025 | 22,250.00 | 23,300.00 | 21,800.00 | 22,950.00 | 22,950.00 | 3.15% | 179,960 |
| Dec 4, 2025 | 21,350.00 | 22,400.00 | 21,200.00 | 22,250.00 | 22,250.00 | 3.73% | 86,295 |
| Dec 3, 2025 | 21,100.00 | 21,950.00 | 21,100.00 | 21,450.00 | 21,450.00 | 1.66% | 56,172 |
| Dec 2, 2025 | 22,400.00 | 22,400.00 | 20,500.00 | 21,100.00 | 21,100.00 | -4.09% | 94,941 |
| Dec 1, 2025 | 22,500.00 | 22,500.00 | 21,300.00 | 22,000.00 | 22,000.00 | 0.23% | 77,709 |
| Nov 28, 2025 | 21,950.00 | 21,950.00 | 21,250.00 | 21,950.00 | 21,950.00 | 6.81% | 306,541 |
| Nov 27, 2025 | 20,100.00 | 20,550.00 | 19,950.00 | 20,550.00 | 20,550.00 | 6.75% | 53,663 |
| Nov 26, 2025 | 18,900.00 | 19,700.00 | 18,600.00 | 19,250.00 | 19,250.00 | 0.26% | 36,017 |
| Nov 25, 2025 | 20,250.00 | 20,450.00 | 19,150.00 | 19,200.00 | 19,200.00 | -6.34% | 72,214 |
| Nov 24, 2025 | 21,600.00 | 21,600.00 | 20,100.00 | 20,500.00 | 20,500.00 | -5.09% | 142,121 |
| Nov 21, 2025 | 22,700.00 | 22,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1.65% | 100,715 |
| Nov 20, 2025 | 19,900.00 | 21,250.00 | 19,900.00 | 21,250.00 | 21,250.00 | 6.78% | 117,928 |
| Nov 19, 2025 | 20,600.00 | 20,600.00 | 19,600.00 | 19,900.00 | 19,900.00 | -3.40% | 63,801 |
| Nov 18, 2025 | 20,600.00 | 21,000.00 | 20,000.00 | 20,600.00 | 20,600.00 | - | 104,412 |
| Nov 17, 2025 | 22,000.00 | 22,000.00 | 20,500.00 | 20,600.00 | 20,600.00 | -6.36% | 85,203 |
| Nov 14, 2025 | 20,150.00 | 22,700.00 | 19,950.00 | 22,000.00 | 22,000.00 | 3.29% | 202,271 |
| Nov 13, 2025 | 21,750.00 | 22,450.00 | 21,300.00 | 21,300.00 | 21,300.00 | -6.99% | 265,535 |
| Nov 12, 2025 | 24,600.00 | 24,600.00 | 22,900.00 | 22,900.00 | 22,900.00 | -6.91% | 137,543 |
| Nov 11, 2025 | 26,900.00 | 27,350.00 | 24,600.00 | 24,600.00 | 24,600.00 | -3.91% | 301,537 |
| Nov 10, 2025 | 25,000.00 | 25,600.00 | 23,700.00 | 25,600.00 | 25,600.00 | 6.89% | 180,150 |
| Nov 7, 2025 | 23,800.00 | 24,000.00 | 22,500.00 | 23,950.00 | 23,950.00 | 6.68% | 264,537 |
| Nov 6, 2025 | 21,000.00 | 22,450.00 | 21,000.00 | 22,450.00 | 22,450.00 | 6.90% | 148,541 |
| Nov 5, 2025 | 22,050.00 | 22,050.00 | 20,000.00 | 21,000.00 | 21,000.00 | 1.69% | 469,152 |
| Nov 4, 2025 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 6.99% | 80,633 |
| Nov 3, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 6.93% | 90,474 |
| Oct 31, 2025 | 19,000.00 | 19,200.00 | 18,000.00 | 18,050.00 | 18,050.00 | 0.28% | 51,295 |
| Oct 30, 2025 | 19,100.00 | 19,100.00 | 17,900.00 | 18,000.00 | 18,000.00 | -5.76% | 193,593 |
| Oct 29, 2025 | 20,450.00 | 20,450.00 | 19,100.00 | 19,100.00 | 19,100.00 | -0.78% | 53,913 |
| Oct 28, 2025 | 18,050.00 | 19,250.00 | 18,000.00 | 19,250.00 | 19,250.00 | 6.94% | 780,834 |
| Oct 27, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 94,519 |
| Oct 24, 2025 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.28% | 81,246 |
| Oct 23, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,050.00 | 18,050.00 | -0.28% | 94,862 |
| Oct 22, 2025 | 18,050.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 77,501 |
| Oct 21, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 60,700 |
| Oct 20, 2025 | 18,250.00 | 18,250.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.55% | 205,105 |
| Oct 17, 2025 | 18,150.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 79,354 |
| Oct 16, 2025 | 18,050.00 | 18,200.00 | 18,050.00 | 18,200.00 | 18,200.00 | 0.83% | 8,322 |
| Oct 15, 2025 | 18,150.00 | 18,150.00 | 18,000.00 | 18,050.00 | 18,050.00 | - | 24,851 |
| Oct 14, 2025 | 18,350.00 | 18,350.00 | 18,000.00 | 18,050.00 | 18,050.00 | - | 96,874 |
| Oct 13, 2025 | 18,000.00 | 18,250.00 | 18,000.00 | 18,050.00 | 18,050.00 | - | 61,294 |
| Oct 10, 2025 | 18,100.00 | 18,200.00 | 18,000.00 | 18,050.00 | 18,050.00 | - | 32,271 |
| Oct 9, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,050.00 | 18,050.00 | 0.28% | 39,049 |