Investment and Trading of Real Estate JSC (HOSE:ITC)
Vietnam · Delayed Price · Currency is VND 10,150
-100 (-0.98%)
At close: Aug 28, 2026
HOSE:ITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10,200.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | -0.98% | 164,744 |
| Aug 27, 2026 | 10,300.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.49% | 27,149 |
| Aug 26, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.49% | 236,848 |
| Aug 25, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | -1.44% | 18,507 |
| Aug 24, 2026 | 10,400.00 | 10,450.00 | 10,250.00 | 10,400.00 | 10,400.00 | 1.46% | 57,460 |
| Aug 21, 2026 | 10,150.00 | 10,550.00 | 10,150.00 | 10,250.00 | 10,250.00 | - | 45,987 |
| Aug 20, 2026 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.99% | 33,120 |
| Aug 19, 2026 | 10,250.00 | 10,350.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.98% | 75,301 |
| Aug 18, 2026 | 10,150.00 | 10,350.00 | 10,000.00 | 10,250.00 | 10,250.00 | 0.99% | 210,820 |
| Aug 17, 2026 | 10,350.00 | 10,350.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.49% | 16,128 |
| Aug 14, 2026 | 10,200.00 | 10,550.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.45% | 54,421 |
| Aug 13, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | - | 17,201 |
| Aug 12, 2026 | 10,350.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | - | 13,080 |
| Aug 11, 2026 | 10,350.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | - | 37,100 |
| Aug 10, 2026 | 10,350.00 | 10,600.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | 50,813 |
| Aug 7, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,350.00 | 10,350.00 | 0.49% | 142,402 |
| Aug 6, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,300.00 | 10,300.00 | -0.96% | 26,714 |
| Aug 5, 2026 | 10,600.00 | 10,650.00 | 10,200.00 | 10,400.00 | 10,400.00 | -1.42% | 83,324 |
| Aug 4, 2026 | 10,600.00 | 10,650.00 | 10,400.00 | 10,550.00 | 10,550.00 | -0.47% | 18,200 |
| Aug 3, 2026 | 10,250.00 | 10,600.00 | 10,250.00 | 10,600.00 | 10,600.00 | 3.41% | 27,573 |
| Jul 31, 2026 | 10,450.00 | 10,500.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.49% | 27,919 |
| Jul 30, 2026 | 9,610.00 | 10,300.00 | 9,610.00 | 10,300.00 | 10,300.00 | 3.31% | 32,307 |
| Jul 29, 2026 | 9,590.00 | 9,980.00 | 9,590.00 | 9,970.00 | 9,970.00 | - | 8,900 |
| Jul 28, 2026 | 9,000.00 | 9,980.00 | 9,000.00 | 9,970.00 | 9,970.00 | 3.85% | 647,699 |
| Jul 27, 2026 | 10,100.00 | 10,200.00 | 9,410.00 | 9,600.00 | 9,600.00 | -4.95% | 100,406 |
| Jul 24, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 18,720 |
| Jul 23, 2026 | 10,200.00 | 10,300.00 | 9,940.00 | 10,200.00 | 10,200.00 | -0.49% | 89,110 |
| Jul 22, 2026 | 10,550.00 | 10,600.00 | 10,100.00 | 10,250.00 | 10,250.00 | -3.30% | 159,326 |
| Jul 21, 2026 | 10,800.00 | 10,950.00 | 10,550.00 | 10,600.00 | 10,600.00 | -3.64% | 82,520 |
| Jul 20, 2026 | 11,150.00 | 11,150.00 | 10,800.00 | 11,000.00 | 11,000.00 | -2.22% | 44,700 |
| Jul 17, 2026 | 11,300.00 | 11,300.00 | 10,850.00 | 11,250.00 | 11,250.00 | -0.44% | 18,501 |
| Jul 16, 2026 | 11,300.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | - | 74,573 |
| Jul 15, 2026 | 11,400.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | -0.88% | 88,802 |
| Jul 14, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 23,102 |
| Jul 13, 2026 | 11,450.00 | 11,450.00 | 11,100.00 | 11,400.00 | 11,400.00 | -0.44% | 57,323 |
| Jul 10, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | -0.43% | 38,578 |
| Jul 9, 2026 | 11,500.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | - | 125,601 |
| Jul 8, 2026 | 11,500.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 52,200 |
| Jul 7, 2026 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.44% | 54,681 |
| Jul 6, 2026 | 11,550.00 | 11,600.00 | 11,250.00 | 11,450.00 | 11,450.00 | -0.43% | 88,639 |
| Jul 3, 2026 | 11,750.00 | 11,750.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 34,602 |
| Jul 2, 2026 | 11,650.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | 0.86% | 19,205 |
| Jul 1, 2026 | 11,650.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.43% | 140,512 |
| Jun 30, 2026 | 11,550.00 | 11,650.00 | 11,450.00 | 11,650.00 | 11,650.00 | 0.43% | 30,611 |
| Jun 29, 2026 | 11,500.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | 0.87% | 54,492 |
| Jun 26, 2026 | 11,750.00 | 11,750.00 | 11,250.00 | 11,500.00 | 11,500.00 | -1.71% | 108,507 |
| Jun 25, 2026 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 37,307 |
| Jun 24, 2026 | 11,850.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.42% | 120,397 |
| Jun 23, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | -0.42% | 103,527 |
| Jun 22, 2026 | 12,050.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,900.00 | 0.42% | 246,607 |