Investment and Trading of Real Estate JSC (HOSE:ITC)
Vietnam · Delayed Price · Currency is VND 8,850.00
-90.00 (-1.01%)
At close: Sep 23, 2026
HOSE:ITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,940.00 | 8,940.00 | 8,850.00 | 8,850.00 | 8,850.00 | -1.01% | 17,104 |
| Sep 22, 2026 | 8,820.00 | 8,990.00 | 8,820.00 | 8,940.00 | 8,940.00 | 1.36% | 11,650 |
| Sep 21, 2026 | 8,990.00 | 8,990.00 | 8,820.00 | 8,820.00 | 8,820.00 | -1.67% | 11,701 |
| Sep 18, 2026 | 8,980.00 | 8,980.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.59% | 13,750 |
| Sep 17, 2026 | 8,610.00 | 8,850.00 | 8,600.00 | 8,830.00 | 8,830.00 | 1.49% | 30,733 |
| Sep 16, 2026 | 8,700.00 | 8,750.00 | 8,600.00 | 8,700.00 | 8,700.00 | -0.57% | 53,642 |
| Sep 15, 2026 | 8,900.00 | 8,900.00 | 8,580.00 | 8,750.00 | 8,750.00 | 1.16% | 24,632 |
| Sep 14, 2026 | 8,870.00 | 8,870.00 | 8,650.00 | 8,650.00 | 8,650.00 | -2.48% | 46,432 |
| Sep 11, 2026 | 9,050.00 | 9,050.00 | 8,860.00 | 8,870.00 | 8,870.00 | -1.99% | 54,395 |
| Sep 10, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 9,050.00 | 9,050.00 | -0.55% | 53,339 |
| Sep 9, 2026 | 9,120.00 | 9,160.00 | 8,800.00 | 9,100.00 | 9,100.00 | -1.09% | 172,090 |
| Sep 8, 2026 | 9,230.00 | 9,230.00 | 9,090.00 | 9,200.00 | 9,200.00 | 0.44% | 23,496 |
| Sep 7, 2026 | 9,110.00 | 9,400.00 | 9,110.00 | 9,160.00 | 9,160.00 | 1.14% | 30,818 |
| Sep 4, 2026 | 9,669.81 | 9,669.81 | 9,433.96 | 9,433.96 | 9,056.60 | -1.48% | 145,673 |
| Sep 3, 2026 | 9,481.13 | 9,575.47 | 9,433.96 | 9,575.47 | 9,192.45 | - | 65,964 |
| Aug 28, 2026 | 9,622.64 | 9,669.81 | 9,481.13 | 9,575.47 | 9,192.45 | -0.98% | 174,628 |
| Aug 27, 2026 | 9,716.98 | 9,716.98 | 9,575.47 | 9,669.81 | 9,283.02 | -0.49% | 28,777 |
| Aug 26, 2026 | 9,622.64 | 9,716.98 | 9,433.96 | 9,716.98 | 9,328.30 | 0.49% | 251,058 |
| Aug 25, 2026 | 9,811.32 | 9,811.32 | 9,669.81 | 9,669.81 | 9,283.02 | -1.44% | 19,617 |
| Aug 24, 2026 | 9,811.32 | 9,858.49 | 9,669.81 | 9,811.32 | 9,418.87 | 1.46% | 60,907 |
| Aug 21, 2026 | 9,575.47 | 9,952.83 | 9,575.47 | 9,669.81 | 9,283.02 | - | 48,746 |
| Aug 20, 2026 | 9,575.47 | 9,669.81 | 9,528.30 | 9,669.81 | 9,283.02 | 0.99% | 35,107 |
| Aug 19, 2026 | 9,669.81 | 9,764.15 | 9,575.47 | 9,575.47 | 9,192.45 | -0.98% | 79,819 |
| Aug 18, 2026 | 9,575.47 | 9,764.15 | 9,433.96 | 9,669.81 | 9,283.02 | 0.99% | 223,469 |
| Aug 17, 2026 | 9,764.15 | 9,764.15 | 9,575.47 | 9,575.47 | 9,192.45 | -0.49% | 17,095 |
| Aug 14, 2026 | 9,622.64 | 9,952.83 | 9,622.64 | 9,622.64 | 9,237.74 | -1.45% | 57,686 |
| Aug 13, 2026 | 9,622.64 | 9,811.32 | 9,622.64 | 9,764.15 | 9,373.58 | - | 18,233 |
| Aug 12, 2026 | 9,764.15 | 9,811.32 | 9,669.81 | 9,764.15 | 9,373.58 | - | 13,864 |
| Aug 11, 2026 | 9,764.15 | 9,811.32 | 9,622.64 | 9,764.15 | 9,373.58 | - | 39,326 |
| Aug 10, 2026 | 9,764.15 | 10,000.00 | 9,764.15 | 9,764.15 | 9,373.58 | - | 53,861 |
| Aug 7, 2026 | 9,811.32 | 9,811.32 | 9,433.96 | 9,764.15 | 9,373.58 | 0.49% | 150,946 |
| Aug 6, 2026 | 9,811.32 | 9,811.32 | 9,669.81 | 9,716.98 | 9,328.30 | -0.96% | 28,316 |
| Aug 5, 2026 | 10,000.00 | 10,047.17 | 9,622.64 | 9,811.32 | 9,418.87 | -1.42% | 88,323 |
| Aug 4, 2026 | 10,000.00 | 10,047.17 | 9,811.32 | 9,952.83 | 9,554.72 | -0.47% | 19,292 |
| Aug 3, 2026 | 9,669.81 | 10,000.00 | 9,669.81 | 10,000.00 | 9,600.00 | 3.41% | 29,227 |
| Jul 31, 2026 | 9,858.49 | 9,905.66 | 9,575.47 | 9,669.81 | 9,283.02 | -0.49% | 29,594 |
| Jul 30, 2026 | 9,066.04 | 9,716.98 | 9,066.04 | 9,716.98 | 9,328.30 | 3.31% | 34,245 |
| Jul 29, 2026 | 9,047.17 | 9,415.09 | 9,047.17 | 9,405.66 | 9,029.43 | - | 9,434 |
| Jul 28, 2026 | 8,490.57 | 9,415.09 | 8,490.57 | 9,405.66 | 9,029.43 | 3.85% | 686,560 |
| Jul 27, 2026 | 9,528.30 | 9,622.64 | 8,877.36 | 9,056.60 | 8,694.34 | -4.95% | 106,430 |
| Jul 24, 2026 | 9,716.98 | 9,716.98 | 9,481.13 | 9,528.30 | 9,147.17 | -0.98% | 19,843 |
| Jul 23, 2026 | 9,622.64 | 9,716.98 | 9,377.36 | 9,622.64 | 9,237.74 | -0.49% | 94,456 |
| Jul 22, 2026 | 9,952.83 | 10,000.00 | 9,528.30 | 9,669.81 | 9,283.02 | -3.30% | 168,885 |
| Jul 21, 2026 | 10,188.68 | 10,330.19 | 9,952.83 | 10,000.00 | 9,600.00 | -3.64% | 87,471 |
| Jul 20, 2026 | 10,518.87 | 10,518.87 | 10,188.68 | 10,377.36 | 9,962.26 | -2.22% | 47,382 |
| Jul 17, 2026 | 10,660.38 | 10,660.38 | 10,235.85 | 10,613.21 | 10,188.68 | -0.44% | 19,611 |
| Jul 16, 2026 | 10,660.38 | 10,660.38 | 10,283.02 | 10,660.38 | 10,233.96 | - | 79,047 |
| Jul 15, 2026 | 10,754.72 | 10,754.72 | 10,377.36 | 10,660.38 | 10,233.96 | -0.88% | 94,130 |
| Jul 14, 2026 | 10,754.72 | 10,754.72 | 10,660.38 | 10,754.72 | 10,324.53 | - | 24,488 |
| Jul 13, 2026 | 10,801.89 | 10,801.89 | 10,471.70 | 10,754.72 | 10,324.53 | -0.44% | 60,762 |