Investment and Trading of Real Estate JSC (HOSE:ITC)
Vietnam · Delayed Price · Currency is VND 11,750
-100 (-0.84%)
At close: Feb 27, 2026
HOSE:ITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11,900.00 | 11,900.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.84% | 60,228 |
| Feb 26, 2026 | 11,850.00 | 11,850.00 | 11,750.00 | 11,850.00 | 11,850.00 | - | 12,679 |
| Feb 25, 2026 | 12,100.00 | 12,200.00 | 11,650.00 | 11,850.00 | 11,850.00 | -2.07% | 167,862 |
| Feb 24, 2026 | 11,900.00 | 12,200.00 | 11,850.00 | 12,100.00 | 12,100.00 | 2.54% | 174,137 |
| Feb 23, 2026 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1.72% | 39,662 |
| Feb 13, 2026 | 11,650.00 | 11,750.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.43% | 51,796 |
| Feb 12, 2026 | 11,550.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,650.00 | 0.87% | 38,095 |
| Feb 11, 2026 | 11,400.00 | 11,700.00 | 11,350.00 | 11,550.00 | 11,550.00 | 1.76% | 83,999 |
| Feb 10, 2026 | 11,750.00 | 11,800.00 | 11,350.00 | 11,350.00 | 11,350.00 | -3.81% | 131,653 |
| Feb 9, 2026 | 11,850.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 126,960 |
| Feb 6, 2026 | 12,150.00 | 12,150.00 | 11,450.00 | 11,800.00 | 11,800.00 | -2.48% | 275,808 |
| Feb 5, 2026 | 12,400.00 | 12,400.00 | 12,050.00 | 12,100.00 | 12,100.00 | -2.02% | 78,363 |
| Feb 4, 2026 | 12,500.00 | 12,550.00 | 11,950.00 | 12,350.00 | 12,350.00 | -1.59% | 670,982 |
| Feb 3, 2026 | 12,950.00 | 12,950.00 | 12,350.00 | 12,550.00 | 12,550.00 | -0.79% | 203,731 |
| Feb 2, 2026 | 12,950.00 | 13,000.00 | 12,400.00 | 12,650.00 | 12,650.00 | -2.32% | 46,268 |
| Jan 30, 2026 | 13,000.00 | 13,150.00 | 12,850.00 | 12,950.00 | 12,950.00 | -0.38% | 54,046 |
| Jan 29, 2026 | 13,050.00 | 13,150.00 | 12,400.00 | 13,000.00 | 13,000.00 | -2.26% | 128,000 |
| Jan 28, 2026 | 12,850.00 | 13,300.00 | 12,500.00 | 13,300.00 | 13,300.00 | 3.50% | 198,212 |
| Jan 27, 2026 | 13,150.00 | 13,150.00 | 12,500.00 | 12,850.00 | 12,850.00 | -2.28% | 169,574 |
| Jan 26, 2026 | 13,550.00 | 13,550.00 | 13,000.00 | 13,150.00 | 13,150.00 | -2.95% | 107,056 |
| Jan 23, 2026 | 13,700.00 | 13,700.00 | 13,300.00 | 13,550.00 | 13,550.00 | -0.73% | 86,317 |
| Jan 22, 2026 | 13,450.00 | 13,900.00 | 13,300.00 | 13,650.00 | 13,650.00 | 1.49% | 283,900 |
| Jan 21, 2026 | 13,600.00 | 13,600.00 | 13,250.00 | 13,450.00 | 13,450.00 | -1.10% | 131,839 |
| Jan 20, 2026 | 13,650.00 | 13,650.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.37% | 162,208 |
| Jan 19, 2026 | 13,700.00 | 13,700.00 | 13,600.00 | 13,650.00 | 13,650.00 | -0.36% | 83,231 |
| Jan 16, 2026 | 13,800.00 | 13,850.00 | 13,650.00 | 13,700.00 | 13,700.00 | -0.72% | 106,205 |
| Jan 15, 2026 | 13,850.00 | 13,850.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.36% | 85,887 |
| Jan 14, 2026 | 13,600.00 | 13,900.00 | 13,550.00 | 13,750.00 | 13,750.00 | 0.36% | 132,562 |
| Jan 13, 2026 | 13,600.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1.11% | 162,975 |
| Jan 12, 2026 | 13,500.00 | 13,850.00 | 13,450.00 | 13,550.00 | 13,550.00 | - | 105,876 |
| Jan 9, 2026 | 13,650.00 | 13,850.00 | 13,350.00 | 13,550.00 | 13,550.00 | -0.73% | 227,500 |
| Jan 8, 2026 | 13,700.00 | 13,850.00 | 13,650.00 | 13,650.00 | 13,650.00 | -0.36% | 58,760 |
| Jan 7, 2026 | 13,700.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | 0.37% | 44,340 |
| Jan 6, 2026 | 13,750.00 | 13,750.00 | 13,450.00 | 13,650.00 | 13,650.00 | -0.73% | 67,607 |
| Jan 5, 2026 | 13,650.00 | 13,850.00 | 13,500.00 | 13,750.00 | 13,750.00 | -0.72% | 81,587 |
| Dec 31, 2025 | 13,900.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | - | 47,563 |
| Dec 30, 2025 | 13,700.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | 1.09% | 50,484 |
| Dec 29, 2025 | 13,850.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | -1.08% | 50,704 |
| Dec 26, 2025 | 13,600.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | - | 69,950 |
| Dec 25, 2025 | 13,900.00 | 13,900.00 | 13,750.00 | 13,850.00 | 13,850.00 | - | 28,223 |
| Dec 24, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.07% | 18,600 |
| Dec 23, 2025 | 13,700.00 | 14,000.00 | 13,650.00 | 14,000.00 | 14,000.00 | - | 162,936 |
| Dec 22, 2025 | 13,650.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 1.45% | 221,956 |
| Dec 19, 2025 | 13,800.00 | 13,800.00 | 13,550.00 | 13,800.00 | 13,800.00 | 0.73% | 20,365 |
| Dec 18, 2025 | 13,700.00 | 13,850.00 | 13,400.00 | 13,700.00 | 13,700.00 | - | 63,211 |
| Dec 17, 2025 | 13,500.00 | 14,000.00 | 13,450.00 | 13,700.00 | 13,700.00 | -0.72% | 92,143 |
| Dec 16, 2025 | 13,450.00 | 13,950.00 | 13,300.00 | 13,800.00 | 13,800.00 | 2.22% | 62,582 |
| Dec 15, 2025 | 13,850.00 | 13,850.00 | 13,050.00 | 13,500.00 | 13,500.00 | -0.74% | 214,765 |
| Dec 12, 2025 | 13,850.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.86% | 126,106 |
| Dec 11, 2025 | 13,900.00 | 14,050.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.08% | 101,008 |