Investment and Trading of Real Estate JSC (HOSE:ITC)
Vietnam · Delayed Price · Currency is VND 10,900
-150 (-1.36%)
At close: Mar 20, 2026
HOSE:ITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10,950.00 | 11,050.00 | 10,800.00 | 10,900.00 | 10,900.00 | -1.36% | 99,798 |
| Mar 19, 2026 | 11,000.00 | 11,150.00 | 10,900.00 | 11,050.00 | 11,050.00 | -0.45% | 52,013 |
| Mar 18, 2026 | 11,050.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.89% | 51,427 |
| Mar 17, 2026 | 11,200.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 72,944 |
| Mar 16, 2026 | 11,000.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.82% | 108,917 |
| Mar 13, 2026 | 10,850.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | 0.92% | 132,924 |
| Mar 12, 2026 | 11,000.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,900.00 | -1.80% | 60,337 |
| Mar 11, 2026 | 10,600.00 | 11,150.00 | 10,500.00 | 11,100.00 | 11,100.00 | 4.72% | 125,679 |
| Mar 10, 2026 | 10,600.00 | 10,750.00 | 10,350.00 | 10,600.00 | 10,600.00 | - | 240,133 |
| Mar 9, 2026 | 10,700.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -6.61% | 138,032 |
| Mar 6, 2026 | 11,400.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 503,007 |
| Mar 5, 2026 | 11,400.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 110,766 |
| Mar 4, 2026 | 11,500.00 | 11,500.00 | 11,000.00 | 11,350.00 | 11,350.00 | -1.30% | 1,410,893 |
| Mar 3, 2026 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 69,845 |
| Mar 2, 2026 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -2.13% | 178,122 |
| 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 |