Investment and Trading of Real Estate JSC (HOSE:ITC)
Vietnam
· Delayed Price · Currency is VND 14,250
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:ITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,350.00 | 14,350.00 | 14,000.00 | 14,250.00 | 14,250.00 | - | 91,367 |
| Dec 4, 2025 | 14,000.00 | 14,300.00 | 13,900.00 | 14,250.00 | 14,250.00 | 2.52% | 97,386 |
| Dec 3, 2025 | 13,900.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.36% | 120,843 |
| Dec 2, 2025 | 14,000.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | -0.36% | 88,230 |
| Dec 1, 2025 | 13,950.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.72% | 109,120 |
| Nov 28, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.07% | 173,219 |
| Nov 27, 2025 | 14,250.00 | 14,250.00 | 13,950.00 | 14,050.00 | 14,050.00 | - | 153,802 |
| Nov 26, 2025 | 13,850.00 | 14,150.00 | 13,850.00 | 14,050.00 | 14,050.00 | 0.36% | 117,530 |
| Nov 25, 2025 | 14,500.00 | 14,550.00 | 14,000.00 | 14,000.00 | 14,000.00 | -3.45% | 240,600 |
| Nov 24, 2025 | 14,800.00 | 14,800.00 | 14,450.00 | 14,500.00 | 14,500.00 | -1.36% | 114,851 |
| Nov 21, 2025 | 14,600.00 | 14,850.00 | 14,550.00 | 14,700.00 | 14,700.00 | -0.34% | 80,934 |
| Nov 20, 2025 | 15,100.00 | 15,100.00 | 14,500.00 | 14,750.00 | 14,750.00 | -1.99% | 185,850 |
| Nov 19, 2025 | 15,400.00 | 15,450.00 | 14,850.00 | 15,050.00 | 15,050.00 | -2.27% | 380,574 |
| Nov 18, 2025 | 15,500.00 | 15,800.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.65% | 389,058 |
| Nov 17, 2025 | 14,500.00 | 15,300.00 | 14,350.00 | 15,300.00 | 15,300.00 | 6.99% | 625,208 |
| Nov 14, 2025 | 14,100.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1.42% | 138,280 |
| Nov 13, 2025 | 14,100.00 | 14,250.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 194,532 |
| Nov 12, 2025 | 14,000.00 | 14,250.00 | 13,900.00 | 14,100.00 | 14,100.00 | 0.71% | 127,747 |
| Nov 11, 2025 | 14,050.00 | 14,050.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.36% | 76,914 |
| Nov 10, 2025 | 13,950.00 | 14,050.00 | 13,700.00 | 14,050.00 | 14,050.00 | 0.36% | 69,797 |
| Nov 7, 2025 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | -0.36% | 471,012 |
| Nov 6, 2025 | 14,100.00 | 14,250.00 | 13,900.00 | 14,050.00 | 14,050.00 | -0.35% | 43,941 |
| Nov 5, 2025 | 14,150.00 | 14,150.00 | 13,850.00 | 14,100.00 | 14,100.00 | - | 23,618 |
| Nov 4, 2025 | 14,000.00 | 14,150.00 | 13,500.00 | 14,100.00 | 14,100.00 | 0.71% | 135,287 |
| Nov 3, 2025 | 14,150.00 | 14,150.00 | 13,700.00 | 14,000.00 | 14,000.00 | -1.41% | 164,450 |
| Oct 31, 2025 | 14,300.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.70% | 184,200 |
| Oct 30, 2025 | 14,450.00 | 14,550.00 | 14,200.00 | 14,300.00 | 14,300.00 | -0.35% | 115,692 |
| Oct 29, 2025 | 13,800.00 | 14,500.00 | 13,800.00 | 14,350.00 | 14,350.00 | 3.99% | 332,617 |
| Oct 28, 2025 | 13,850.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,800.00 | -0.72% | 78,980 |
| Oct 27, 2025 | 13,950.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.36% | 56,583 |
| Oct 24, 2025 | 14,050.00 | 14,050.00 | 13,450.00 | 13,950.00 | 13,950.00 | -0.71% | 113,300 |
| Oct 23, 2025 | 14,100.00 | 14,200.00 | 13,850.00 | 14,050.00 | 14,050.00 | 0.36% | 530,155 |
| Oct 22, 2025 | 13,600.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | 4.09% | 163,394 |
| Oct 21, 2025 | 13,000.00 | 13,500.00 | 12,600.00 | 13,450.00 | 13,450.00 | 1.13% | 349,436 |
| Oct 20, 2025 | 14,350.00 | 14,350.00 | 13,300.00 | 13,300.00 | 13,300.00 | -6.99% | 307,172 |
| Oct 17, 2025 | 14,050.00 | 14,350.00 | 14,050.00 | 14,300.00 | 14,300.00 | 2.51% | 295,327 |
| Oct 16, 2025 | 13,400.00 | 14,000.00 | 13,400.00 | 13,950.00 | 13,950.00 | 2.57% | 403,209 |
| Oct 15, 2025 | 13,950.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.51% | 245,597 |
| Oct 14, 2025 | 14,400.00 | 14,500.00 | 13,800.00 | 13,950.00 | 13,950.00 | -2.79% | 358,072 |
| Oct 13, 2025 | 14,000.00 | 14,350.00 | 13,850.00 | 14,350.00 | 14,350.00 | 2.50% | 236,670 |
| Oct 10, 2025 | 14,100.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1.08% | 205,614 |
| Oct 9, 2025 | 14,000.00 | 14,300.00 | 13,800.00 | 13,850.00 | 13,850.00 | -2.12% | 166,828 |
| Oct 8, 2025 | 14,450.00 | 14,450.00 | 13,800.00 | 14,150.00 | 14,150.00 | -0.35% | 310,903 |
| Oct 7, 2025 | 14,600.00 | 14,750.00 | 14,100.00 | 14,200.00 | 14,200.00 | -2.07% | 193,361 |
| Oct 6, 2025 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 3.57% | 205,097 |
| Oct 3, 2025 | 14,700.00 | 14,700.00 | 13,700.00 | 14,000.00 | 14,000.00 | -4.76% | 918,689 |
| Oct 2, 2025 | 15,050.00 | 15,050.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.01% | 135,358 |
| Oct 1, 2025 | 14,800.00 | 15,200.00 | 14,800.00 | 14,850.00 | 14,850.00 | -0.67% | 92,610 |
| Sep 30, 2025 | 15,700.00 | 15,750.00 | 14,650.00 | 14,950.00 | 14,950.00 | -4.78% | 277,025 |
| Sep 29, 2025 | 16,050.00 | 16,050.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.88% | 153,233 |
| Sep 26, 2025 | 16,100.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.93% | 217,471 |
| Sep 25, 2025 | 16,250.00 | 16,500.00 | 16,050.00 | 16,150.00 | 16,150.00 | -0.92% | 245,383 |
| Sep 24, 2025 | 16,000.00 | 16,350.00 | 15,700.00 | 16,300.00 | 16,300.00 | 1.88% | 176,885 |
| Sep 23, 2025 | 16,400.00 | 16,400.00 | 15,600.00 | 16,000.00 | 16,000.00 | -2.44% | 153,123 |
| Sep 22, 2025 | 16,700.00 | 16,700.00 | 16,050.00 | 16,400.00 | 16,400.00 | 0.92% | 398,319 |
| Sep 19, 2025 | 16,100.00 | 16,250.00 | 15,850.00 | 16,250.00 | 16,250.00 | 0.93% | 170,008 |
| Sep 18, 2025 | 15,950.00 | 16,200.00 | 15,950.00 | 16,100.00 | 16,100.00 | - | 216,473 |
| Sep 17, 2025 | 16,000.00 | 16,250.00 | 15,900.00 | 16,100.00 | 16,100.00 | - | 177,681 |
| Sep 16, 2025 | 16,300.00 | 16,450.00 | 15,950.00 | 16,100.00 | 16,100.00 | - | 260,665 |
| Sep 15, 2025 | 16,250.00 | 16,250.00 | 15,850.00 | 16,100.00 | 16,100.00 | 1.58% | 231,474 |
| Sep 12, 2025 | 15,900.00 | 15,950.00 | 15,650.00 | 15,850.00 | 15,850.00 | 0.32% | 220,359 |
| Sep 11, 2025 | 15,700.00 | 15,800.00 | 15,300.00 | 15,800.00 | 15,800.00 | 0.64% | 186,492 |
| Sep 10, 2025 | 15,650.00 | 15,800.00 | 15,550.00 | 15,700.00 | 15,700.00 | 0.64% | 109,650 |
| Sep 9, 2025 | 15,550.00 | 15,600.00 | 15,300.00 | 15,600.00 | 15,600.00 | 1.30% | 195,010 |
| Sep 8, 2025 | 15,800.00 | 15,900.00 | 15,250.00 | 15,400.00 | 15,400.00 | -3.14% | 327,120 |
| Sep 5, 2025 | 16,750.00 | 16,750.00 | 15,900.00 | 15,900.00 | 15,900.00 | -3.64% | 451,167 |
| Sep 4, 2025 | 16,400.00 | 16,550.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1.85% | 312,966 |
| Sep 3, 2025 | 15,850.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 2.53% | 274,981 |
| Aug 29, 2025 | 15,950.00 | 15,950.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.94% | 404,965 |
| Aug 28, 2025 | 15,950.00 | 16,000.00 | 15,500.00 | 15,950.00 | 15,950.00 | - | 276,713 |
| Aug 27, 2025 | 15,950.00 | 16,300.00 | 15,750.00 | 15,950.00 | 15,950.00 | - | 344,013 |
| Aug 26, 2025 | 15,100.00 | 15,950.00 | 15,100.00 | 15,950.00 | 15,950.00 | 3.91% | 347,756 |
| Aug 25, 2025 | 15,900.00 | 15,950.00 | 15,000.00 | 15,350.00 | 15,350.00 | -2.23% | 566,776 |
| Aug 22, 2025 | 16,100.00 | 16,500.00 | 15,650.00 | 15,700.00 | 15,700.00 | -6.55% | 1,403,644 |
| Aug 21, 2025 | 17,350.00 | 17,350.00 | 16,600.00 | 16,800.00 | 16,800.00 | -3.17% | 681,013 |
| Aug 20, 2025 | 17,750.00 | 17,750.00 | 16,550.00 | 17,350.00 | 17,350.00 | -1.98% | 1,064,980 |
| Aug 19, 2025 | 17,500.00 | 18,100.00 | 17,200.00 | 17,700.00 | 17,700.00 | 1.43% | 1,315,050 |
| Aug 18, 2025 | 17,150.00 | 17,450.00 | 16,950.00 | 17,450.00 | 17,450.00 | 0.87% | 644,683 |
| Aug 15, 2025 | 17,800.00 | 18,000.00 | 17,050.00 | 17,300.00 | 17,300.00 | -2.81% | 1,005,603 |
| Aug 14, 2025 | 17,800.00 | 17,900.00 | 17,550.00 | 17,800.00 | 17,800.00 | -1.11% | 580,120 |
| Aug 13, 2025 | 17,800.00 | 18,000.00 | 17,100.00 | 18,000.00 | 18,000.00 | 1.12% | 1,395,839 |
| Aug 12, 2025 | 18,050.00 | 18,100.00 | 17,000.00 | 17,800.00 | 17,800.00 | - | 1,341,040 |
| Aug 11, 2025 | 17,450.00 | 17,900.00 | 17,450.00 | 17,800.00 | 17,800.00 | 2.89% | 1,309,526 |
| Aug 8, 2025 | 16,750.00 | 17,500.00 | 16,200.00 | 17,300.00 | 17,300.00 | 3.28% | 1,469,479 |
| Aug 7, 2025 | 16,850.00 | 17,100.00 | 16,400.00 | 16,750.00 | 16,750.00 | 0.30% | 741,321 |
| Aug 6, 2025 | 16,700.00 | 16,950.00 | 16,450.00 | 16,700.00 | 16,700.00 | -1.76% | 798,307 |
| Aug 5, 2025 | 16,950.00 | 17,300.00 | 15,550.00 | 17,000.00 | 17,000.00 | 1.80% | 2,114,484 |
| Aug 4, 2025 | 16,550.00 | 16,950.00 | 15,900.00 | 16,700.00 | 16,700.00 | 1.52% | 1,208,272 |
| Aug 1, 2025 | 16,850.00 | 17,000.00 | 16,400.00 | 16,450.00 | 16,450.00 | -2.37% | 1,134,160 |
| Jul 31, 2025 | 16,800.00 | 17,350.00 | 16,200.00 | 16,850.00 | 16,850.00 | 1.51% | 1,436,905 |
| Jul 30, 2025 | 16,500.00 | 16,950.00 | 16,150.00 | 16,600.00 | 16,600.00 | 2.47% | 950,278 |
| Jul 29, 2025 | 18,100.00 | 18,100.00 | 16,100.00 | 16,200.00 | 16,200.00 | -4.71% | 2,530,755 |
| Jul 28, 2025 | 16,400.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 6.92% | 2,512,324 |
| Jul 25, 2025 | 15,350.00 | 16,350.00 | 15,350.00 | 15,900.00 | 15,900.00 | 3.92% | 1,578,082 |
| Jul 24, 2025 | 15,400.00 | 15,500.00 | 15,050.00 | 15,300.00 | 15,300.00 | - | 1,167,227 |
| Jul 23, 2025 | 16,250.00 | 16,250.00 | 15,150.00 | 15,300.00 | 15,300.00 | -3.16% | 2,128,482 |
| Jul 22, 2025 | 15,450.00 | 16,350.00 | 15,450.00 | 15,800.00 | 15,800.00 | 2.27% | 1,977,624 |
| Jul 21, 2025 | 14,600.00 | 15,450.00 | 14,500.00 | 15,450.00 | 15,450.00 | 6.92% | 3,355,037 |
| Jul 18, 2025 | 14,300.00 | 14,600.00 | 14,150.00 | 14,450.00 | 14,450.00 | 2.48% | 1,550,155 |
| Jul 17, 2025 | 14,100.00 | 14,400.00 | 13,850.00 | 14,100.00 | 14,100.00 | 1.44% | 1,487,359 |