Investment and Trading of Real Estate JSC (HOSE:ITC)
Vietnam · Delayed Price · Currency is VND 8,250.00
-370.00 (-4.29%)
At close: Nov 2, 2026
HOSE:ITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8,450.00 | 8,600.00 | 8,250.00 | 8,250.00 | 8,250.00 | -4.29% | 78,067 |
| Oct 30, 2026 | 8,670.00 | 8,700.00 | 8,620.00 | 8,620.00 | 8,620.00 | -0.58% | 21,819 |
| Oct 29, 2026 | 8,760.00 | 8,840.00 | 8,670.00 | 8,670.00 | 8,670.00 | -1.03% | 91,460 |
| Oct 28, 2026 | 8,900.00 | 8,900.00 | 8,750.00 | 8,760.00 | 8,760.00 | -2.56% | 28,146 |
| Oct 27, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 8,990.00 | 8,990.00 | -1.32% | 162,108 |
| Oct 26, 2026 | 9,300.00 | 9,300.00 | 9,100.00 | 9,110.00 | 9,110.00 | -1.73% | 83,522 |
| Oct 23, 2026 | 9,020.00 | 9,280.00 | 9,020.00 | 9,270.00 | 9,270.00 | 1.87% | 63,477 |
| Oct 22, 2026 | 8,880.00 | 9,180.00 | 8,870.00 | 9,100.00 | 9,100.00 | 2.48% | 86,512 |
| Oct 21, 2026 | 8,860.00 | 8,980.00 | 8,790.00 | 8,880.00 | 8,880.00 | 1.49% | 33,621 |
| Oct 20, 2026 | 8,800.00 | 8,900.00 | 8,590.00 | 8,750.00 | 8,750.00 | -1.13% | 83,800 |
| Oct 19, 2026 | 8,850.00 | 8,900.00 | 8,800.00 | 8,850.00 | 8,850.00 | - | 25,298 |
| Oct 16, 2026 | 8,810.00 | 8,850.00 | 8,800.00 | 8,850.00 | 8,850.00 | 0.45% | 11,441 |
| Oct 15, 2026 | 8,810.00 | 8,910.00 | 8,460.00 | 8,810.00 | 8,810.00 | - | 255,944 |
| Oct 14, 2026 | 8,800.00 | 8,810.00 | 8,800.00 | 8,810.00 | 8,810.00 | - | 18,401 |
| Oct 13, 2026 | 8,800.00 | 8,880.00 | 8,740.00 | 8,810.00 | 8,810.00 | -0.11% | 183,762 |
| Oct 12, 2026 | 8,780.00 | 8,860.00 | 8,600.00 | 8,820.00 | 8,820.00 | 0.46% | 25,953 |
| Oct 9, 2026 | 8,440.00 | 8,790.00 | 8,440.00 | 8,780.00 | 8,780.00 | 0.92% | 58,850 |
| Oct 8, 2026 | 8,780.00 | 8,800.00 | 8,590.00 | 8,700.00 | 8,700.00 | -1.14% | 23,623 |
| Oct 7, 2026 | 8,650.00 | 8,870.00 | 8,540.00 | 8,800.00 | 8,800.00 | 1.15% | 19,009 |
| Oct 6, 2026 | 8,850.00 | 8,850.00 | 8,610.00 | 8,700.00 | 8,700.00 | -2.03% | 51,501 |
| Oct 5, 2026 | 8,970.00 | 9,000.00 | 8,810.00 | 8,880.00 | 8,880.00 | -0.22% | 17,319 |
| Oct 2, 2026 | 8,750.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.25% | 37,459 |
| Oct 1, 2026 | 9,330.00 | 9,330.00 | 8,730.00 | 8,790.00 | 8,790.00 | - | 5,356 |
| Sep 30, 2026 | 8,750.00 | 8,890.00 | 8,720.00 | 8,790.00 | 8,790.00 | - | 47,272 |
| Sep 29, 2026 | 8,800.00 | 8,800.00 | 8,730.00 | 8,790.00 | 8,790.00 | - | 33,019 |
| Sep 28, 2026 | 8,840.00 | 8,840.00 | 8,720.00 | 8,790.00 | 8,790.00 | -0.57% | 32,831 |
| Sep 25, 2026 | 8,700.00 | 8,890.00 | 8,700.00 | 8,840.00 | 8,840.00 | 0.45% | 31,488 |
| Sep 24, 2026 | 8,830.00 | 8,990.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.56% | 31,107 |
| 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 |