Investment and Trading of Real Estate JSC (HOSE:ITC)
Vietnam · Delayed Price · Currency is VND 11,500
-200 (-1.71%)
At close: Jul 3, 2026
HOSE:ITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 12,000.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.84% | 74,011 |
| Jun 18, 2026 | 12,150.00 | 12,200.00 | 11,900.00 | 11,950.00 | 11,950.00 | -2.05% | 81,600 |
| Jun 17, 2026 | 12,150.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 54,832 |
| Jun 16, 2026 | 12,200.00 | 12,250.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 54,748 |
| Jun 15, 2026 | 12,350.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 111,857 |
| Jun 12, 2026 | 12,450.00 | 12,550.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 72,158 |
| Jun 11, 2026 | 12,300.00 | 12,400.00 | 12,250.00 | 12,400.00 | 12,400.00 | -0.80% | 28,000 |
| Jun 10, 2026 | 12,250.00 | 12,600.00 | 12,250.00 | 12,500.00 | 12,500.00 | 1.63% | 102,031 |
| Jun 9, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | -1.60% | 70,558 |
| Jun 8, 2026 | 12,500.00 | 12,550.00 | 12,000.00 | 12,500.00 | 12,500.00 | -0.79% | 138,150 |
| Jun 5, 2026 | 12,550.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 0.40% | 78,224 |
| Jun 4, 2026 | 13,250.00 | 13,250.00 | 12,400.00 | 12,550.00 | 12,550.00 | -4.20% | 351,245 |
| Jun 3, 2026 | 13,200.00 | 13,300.00 | 12,200.00 | 13,100.00 | 13,100.00 | 1.16% | 182,135 |
| Jun 2, 2026 | 12,650.00 | 13,450.00 | 12,650.00 | 12,950.00 | 12,950.00 | 2.78% | 811,370 |
| Jun 1, 2026 | 12,400.00 | 12,600.00 | 12,350.00 | 12,600.00 | 12,600.00 | 1.61% | 50,507 |
| May 29, 2026 | 12,600.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | - | 175,100 |
| May 28, 2026 | 12,500.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 278,490 |
| May 27, 2026 | 12,400.00 | 12,800.00 | 12,300.00 | 12,500.00 | 12,500.00 | 2.04% | 386,375 |
| May 26, 2026 | 12,000.00 | 12,350.00 | 12,000.00 | 12,250.00 | 12,250.00 | 2.08% | 161,800 |
| May 25, 2026 | 11,950.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.42% | 65,423 |
| May 22, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | - | 51,510 |
| May 21, 2026 | 12,200.00 | 12,250.00 | 11,950.00 | 11,950.00 | 11,950.00 | - | 29,200 |
| May 20, 2026 | 11,950.00 | 12,450.00 | 11,950.00 | 11,950.00 | 11,950.00 | - | 201,261 |
| May 19, 2026 | 12,100.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.65% | 30,070 |
| May 18, 2026 | 12,100.00 | 12,150.00 | 11,950.00 | 12,150.00 | 12,150.00 | - | 47,470 |
| May 15, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.41% | 128,232 |
| May 14, 2026 | 12,000.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 221,661 |
| May 13, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 69,756 |
| May 12, 2026 | 11,750.00 | 12,300.00 | 11,750.00 | 12,100.00 | 12,100.00 | 2.98% | 98,287 |
| May 11, 2026 | 11,800.00 | 11,900.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 59,465 |
| May 8, 2026 | 11,700.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | - | 94,961 |
| May 7, 2026 | 12,000.00 | 12,050.00 | 11,700.00 | 11,750.00 | 11,750.00 | -1.26% | 134,489 |
| May 6, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 63,714 |
| May 5, 2026 | 12,150.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.64% | 50,584 |
| May 4, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | -0.81% | 104,323 |
| Apr 29, 2026 | 12,500.00 | 12,500.00 | 11,800.00 | 12,300.00 | 12,300.00 | -1.99% | 352,071 |
| Apr 28, 2026 | 11,900.00 | 12,550.00 | 11,750.00 | 12,550.00 | 12,550.00 | 6.81% | 220,978 |
| Apr 24, 2026 | 11,750.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 57,530 |
| Apr 23, 2026 | 11,700.00 | 11,900.00 | 11,550.00 | 11,750.00 | 11,750.00 | - | 69,104 |
| Apr 22, 2026 | 11,750.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.84% | 74,515 |
| Apr 21, 2026 | 12,050.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | - | 31,824 |