Investment and Trading of Real Estate JSC (HOSE:ITC)
Vietnam · Delayed Price · Currency is VND 15,800
-150 (-0.94%)
At close: Aug 29, 2025
HOSE:ITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15,950.00 | 15,950.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.94% | 404,965 |
| Aug 28, 2025 | 15,950.00 | 16,000.00 | 15,500.00 | 15,950.00 | 15,950.00 | - | 276,713 |
| Aug 27, 2025 | 15,950.00 | 16,300.00 | 15,750.00 | 15,950.00 | 15,950.00 | - | 344,013 |
| Aug 26, 2025 | 15,100.00 | 15,950.00 | 15,100.00 | 15,950.00 | 15,950.00 | 3.91% | 347,756 |
| Aug 25, 2025 | 15,900.00 | 15,950.00 | 15,000.00 | 15,350.00 | 15,350.00 | -2.23% | 566,776 |
| Aug 22, 2025 | 16,100.00 | 16,500.00 | 15,650.00 | 15,700.00 | 15,700.00 | -6.55% | 1,403,644 |
| Aug 21, 2025 | 17,350.00 | 17,350.00 | 16,600.00 | 16,800.00 | 16,800.00 | -3.17% | 681,013 |
| Aug 20, 2025 | 17,750.00 | 17,750.00 | 16,550.00 | 17,350.00 | 17,350.00 | -1.98% | 1,064,980 |
| Aug 19, 2025 | 17,500.00 | 18,100.00 | 17,200.00 | 17,700.00 | 17,700.00 | 1.43% | 1,315,050 |
| Aug 18, 2025 | 17,150.00 | 17,450.00 | 16,950.00 | 17,450.00 | 17,450.00 | 0.87% | 644,683 |
| Aug 15, 2025 | 17,800.00 | 18,000.00 | 17,050.00 | 17,300.00 | 17,300.00 | -2.81% | 1,005,603 |
| Aug 14, 2025 | 17,800.00 | 17,900.00 | 17,550.00 | 17,800.00 | 17,800.00 | -1.11% | 580,120 |
| Aug 13, 2025 | 17,800.00 | 18,000.00 | 17,100.00 | 18,000.00 | 18,000.00 | 1.12% | 1,395,839 |
| Aug 12, 2025 | 18,050.00 | 18,100.00 | 17,000.00 | 17,800.00 | 17,800.00 | - | 1,341,040 |
| Aug 11, 2025 | 17,450.00 | 17,900.00 | 17,450.00 | 17,800.00 | 17,800.00 | 2.89% | 1,309,526 |
| Aug 8, 2025 | 16,750.00 | 17,500.00 | 16,200.00 | 17,300.00 | 17,300.00 | 3.28% | 1,469,479 |
| Aug 7, 2025 | 16,850.00 | 17,100.00 | 16,400.00 | 16,750.00 | 16,750.00 | 0.30% | 741,321 |
| Aug 6, 2025 | 16,700.00 | 16,950.00 | 16,450.00 | 16,700.00 | 16,700.00 | -1.76% | 798,307 |
| Aug 5, 2025 | 16,950.00 | 17,300.00 | 15,550.00 | 17,000.00 | 17,000.00 | 1.80% | 2,114,484 |
| Aug 4, 2025 | 16,550.00 | 16,950.00 | 15,900.00 | 16,700.00 | 16,700.00 | 1.52% | 1,208,272 |
| Aug 1, 2025 | 16,850.00 | 17,000.00 | 16,400.00 | 16,450.00 | 16,450.00 | -2.37% | 1,134,160 |
| Jul 31, 2025 | 16,800.00 | 17,350.00 | 16,200.00 | 16,850.00 | 16,850.00 | 1.51% | 1,436,905 |
| Jul 30, 2025 | 16,500.00 | 16,950.00 | 16,150.00 | 16,600.00 | 16,600.00 | 2.47% | 950,278 |
| Jul 29, 2025 | 18,100.00 | 18,100.00 | 16,100.00 | 16,200.00 | 16,200.00 | -4.71% | 2,530,755 |
| Jul 28, 2025 | 16,400.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 6.92% | 2,512,324 |
| Jul 25, 2025 | 15,350.00 | 16,350.00 | 15,350.00 | 15,900.00 | 15,900.00 | 3.92% | 1,578,082 |
| Jul 24, 2025 | 15,400.00 | 15,500.00 | 15,050.00 | 15,300.00 | 15,300.00 | - | 1,167,227 |
| Jul 23, 2025 | 16,250.00 | 16,250.00 | 15,150.00 | 15,300.00 | 15,300.00 | -3.16% | 2,128,482 |
| Jul 22, 2025 | 15,450.00 | 16,350.00 | 15,450.00 | 15,800.00 | 15,800.00 | 2.27% | 1,977,624 |
| Jul 21, 2025 | 14,600.00 | 15,450.00 | 14,500.00 | 15,450.00 | 15,450.00 | 6.92% | 3,355,037 |
| Jul 18, 2025 | 14,300.00 | 14,600.00 | 14,150.00 | 14,450.00 | 14,450.00 | 2.48% | 1,550,155 |
| Jul 17, 2025 | 14,100.00 | 14,400.00 | 13,850.00 | 14,100.00 | 14,100.00 | 1.44% | 1,487,359 |
| Jul 16, 2025 | 13,800.00 | 14,150.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 918,409 |
| Jul 15, 2025 | 14,450.00 | 14,600.00 | 13,750.00 | 13,850.00 | 13,850.00 | -2.81% | 1,568,131 |
| Jul 14, 2025 | 14,200.00 | 14,450.00 | 13,750.00 | 14,250.00 | 14,250.00 | 1.06% | 1,288,971 |
| Jul 11, 2025 | 14,800.00 | 14,850.00 | 14,050.00 | 14,100.00 | 14,100.00 | -4.73% | 1,204,082 |
| Jul 10, 2025 | 14,950.00 | 15,250.00 | 14,750.00 | 14,800.00 | 14,800.00 | - | 795,817 |
| Jul 9, 2025 | 14,800.00 | 15,050.00 | 14,550.00 | 14,800.00 | 14,800.00 | 0.34% | 1,053,729 |
| Jul 8, 2025 | 14,950.00 | 15,100.00 | 14,700.00 | 14,750.00 | 14,750.00 | -1.34% | 514,407 |
| Jul 7, 2025 | 15,150.00 | 15,300.00 | 14,850.00 | 14,950.00 | 14,950.00 | 0.67% | 698,285 |
| Jul 4, 2025 | 14,700.00 | 15,150.00 | 14,700.00 | 14,850.00 | 14,850.00 | 1.02% | 540,999 |
| Jul 3, 2025 | 14,900.00 | 15,400.00 | 14,600.00 | 14,700.00 | 14,700.00 | -1.34% | 946,589 |
| Jul 2, 2025 | 14,700.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 1.36% | 454,501 |
| Jul 1, 2025 | 15,150.00 | 15,200.00 | 14,650.00 | 14,700.00 | 14,700.00 | -2.65% | 458,671 |
| Jun 30, 2025 | 14,850.00 | 15,400.00 | 14,700.00 | 15,100.00 | 15,100.00 | 2.37% | 634,691 |
| Jun 27, 2025 | 14,600.00 | 14,950.00 | 14,550.00 | 14,750.00 | 14,750.00 | 0.34% | 450,240 |
| Jun 26, 2025 | 14,850.00 | 15,000.00 | 14,100.00 | 14,700.00 | 14,700.00 | -1.01% | 687,766 |
| Jun 25, 2025 | 15,300.00 | 15,350.00 | 14,800.00 | 14,850.00 | 14,850.00 | -1.00% | 494,300 |
| Jun 24, 2025 | 14,300.00 | 15,000.00 | 14,050.00 | 15,000.00 | 15,000.00 | 6.76% | 1,407,111 |
| Jun 23, 2025 | 14,000.00 | 14,050.00 | 13,700.00 | 14,050.00 | 14,050.00 | -0.71% | 344,547 |