Joint Stock Company for Telecoms and Informatics (HOSE:ICT)
Vietnam
· Delayed Price · Currency is VND 22,250
+800 (3.73%)
At close: Dec 4, 2025
HOSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 18,050.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 56,003 |
| Oct 7, 2025 | 18,700.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 29,721 |
| Oct 6, 2025 | 18,000.00 | 18,800.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.67% | 50,186 |
| Oct 3, 2025 | 18,000.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 58,566 |
| Oct 2, 2025 | 18,500.00 | 18,800.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 16,628 |
| Oct 1, 2025 | 19,000.00 | 19,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.70% | 32,140 |
| Sep 30, 2025 | 19,700.00 | 19,700.00 | 18,200.00 | 18,500.00 | 18,500.00 | -3.90% | 53,432 |
| Sep 29, 2025 | 18,000.00 | 19,250.00 | 18,000.00 | 19,250.00 | 19,250.00 | 6.94% | 191,317 |
| Sep 26, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.28% | 106,553 |
| Sep 25, 2025 | 17,600.00 | 18,300.00 | 17,600.00 | 17,950.00 | 17,950.00 | - | 52,332 |
| Sep 24, 2025 | 17,900.00 | 18,900.00 | 17,900.00 | 17,950.00 | 17,950.00 | 0.28% | 53,149 |
| Sep 23, 2025 | 17,200.00 | 18,200.00 | 17,200.00 | 17,900.00 | 17,900.00 | - | 87,992 |
| Sep 22, 2025 | 18,500.00 | 18,600.00 | 17,250.00 | 17,900.00 | 17,900.00 | -3.24% | 127,714 |
| 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 |