Investment and Trading of Real Estate JSC (HOSE:ITC)
Vietnam · Delayed Price · Currency is VND 11,950
0.00 (0.00%)
At close: May 22, 2026
HOSE:ITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 11,950.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.25% | 31,621 |
| Apr 17, 2026 | 12,100.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.42% | 60,814 |
| Apr 16, 2026 | 12,150.00 | 12,300.00 | 11,900.00 | 11,950.00 | 11,950.00 | -1.65% | 67,920 |
| Apr 15, 2026 | 12,300.00 | 12,500.00 | 12,150.00 | 12,150.00 | 12,150.00 | -1.22% | 89,712 |
| Apr 14, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 90,165 |
| Apr 13, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | -1.20% | 106,310 |
| Apr 10, 2026 | 12,400.00 | 13,000.00 | 12,200.00 | 12,450.00 | 12,450.00 | 0.40% | 247,101 |
| Apr 9, 2026 | 11,650.00 | 12,450.00 | 11,650.00 | 12,400.00 | 12,400.00 | 6.44% | 353,614 |
| Apr 8, 2026 | 11,700.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,650.00 | 2.64% | 115,084 |
| Apr 7, 2026 | 11,600.00 | 11,700.00 | 11,350.00 | 11,350.00 | 11,350.00 | -0.44% | 63,660 |
| Apr 6, 2026 | 11,600.00 | 11,650.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 45,337 |
| Apr 3, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.43% | 64,651 |
| Apr 2, 2026 | 11,650.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,550.00 | -2.12% | 60,744 |
| Apr 1, 2026 | 11,900.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 76,921 |
| Mar 31, 2026 | 11,950.00 | 11,950.00 | 11,650.00 | 11,900.00 | 11,900.00 | -0.42% | 68,738 |
| Mar 30, 2026 | 11,800.00 | 11,950.00 | 11,600.00 | 11,950.00 | 11,950.00 | 0.42% | 132,879 |
| Mar 27, 2026 | 11,700.00 | 12,000.00 | 11,650.00 | 11,900.00 | 11,900.00 | 2.15% | 220,601 |
| Mar 26, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,650.00 | 11,650.00 | 0.43% | 209,614 |
| Mar 25, 2026 | 10,900.00 | 11,600.00 | 10,900.00 | 11,600.00 | 11,600.00 | 6.91% | 310,646 |
| Mar 24, 2026 | 10,500.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | 3.83% | 97,175 |
| Mar 23, 2026 | 10,900.00 | 10,900.00 | 10,200.00 | 10,450.00 | 10,450.00 | -4.13% | 301,508 |
| 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 |