Investment and Trading of Real Estate JSC (HOSE:ITC)
Vietnam · Delayed Price · Currency is VND 13,600
-50 (-0.37%)
At close: Jan 20, 2026
HOSE:ITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 13,950.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.72% | 34,778 |
| Dec 9, 2025 | 14,050.00 | 14,100.00 | 13,800.00 | 13,950.00 | 13,950.00 | -0.71% | 281,354 |
| Dec 8, 2025 | 14,050.00 | 14,250.00 | 13,950.00 | 14,050.00 | 14,050.00 | -1.40% | 92,211 |
| Dec 5, 2025 | 14,350.00 | 14,350.00 | 14,000.00 | 14,250.00 | 14,250.00 | - | 91,367 |
| Dec 4, 2025 | 14,000.00 | 14,300.00 | 13,900.00 | 14,250.00 | 14,250.00 | 2.52% | 97,386 |
| Dec 3, 2025 | 13,900.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.36% | 120,843 |
| Dec 2, 2025 | 14,000.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | -0.36% | 88,230 |
| Dec 1, 2025 | 13,950.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.72% | 109,120 |
| Nov 28, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.07% | 173,219 |
| Nov 27, 2025 | 14,250.00 | 14,250.00 | 13,950.00 | 14,050.00 | 14,050.00 | - | 153,802 |
| Nov 26, 2025 | 13,850.00 | 14,150.00 | 13,850.00 | 14,050.00 | 14,050.00 | 0.36% | 117,530 |
| Nov 25, 2025 | 14,500.00 | 14,550.00 | 14,000.00 | 14,000.00 | 14,000.00 | -3.45% | 240,600 |
| Nov 24, 2025 | 14,800.00 | 14,800.00 | 14,450.00 | 14,500.00 | 14,500.00 | -1.36% | 114,851 |
| Nov 21, 2025 | 14,600.00 | 14,850.00 | 14,550.00 | 14,700.00 | 14,700.00 | -0.34% | 80,934 |
| Nov 20, 2025 | 15,100.00 | 15,100.00 | 14,500.00 | 14,750.00 | 14,750.00 | -1.99% | 185,850 |
| Nov 19, 2025 | 15,400.00 | 15,450.00 | 14,850.00 | 15,050.00 | 15,050.00 | -2.27% | 380,574 |
| Nov 18, 2025 | 15,500.00 | 15,800.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.65% | 389,058 |
| Nov 17, 2025 | 14,500.00 | 15,300.00 | 14,350.00 | 15,300.00 | 15,300.00 | 6.99% | 625,208 |
| Nov 14, 2025 | 14,100.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1.42% | 138,280 |
| Nov 13, 2025 | 14,100.00 | 14,250.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 194,532 |
| Nov 12, 2025 | 14,000.00 | 14,250.00 | 13,900.00 | 14,100.00 | 14,100.00 | 0.71% | 127,747 |
| Nov 11, 2025 | 14,050.00 | 14,050.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.36% | 76,914 |
| Nov 10, 2025 | 13,950.00 | 14,050.00 | 13,700.00 | 14,050.00 | 14,050.00 | 0.36% | 69,797 |
| Nov 7, 2025 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | -0.36% | 471,012 |