Investment and Trading of Real Estate JSC (HOSE:ITC)
Vietnam
· Delayed Price · Currency is VND 12,550
+800 (6.81%)
At close: Apr 28, 2026
HOSE:ITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 10,600.00 | 10,750.00 | 10,350.00 | 10,600.00 | 10,600.00 | - | 240,133 |
| Mar 9, 2026 | 10,700.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -6.61% | 138,032 |
| Mar 6, 2026 | 11,400.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 503,007 |
| Mar 5, 2026 | 11,400.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 110,766 |
| Mar 4, 2026 | 11,500.00 | 11,500.00 | 11,000.00 | 11,350.00 | 11,350.00 | -1.30% | 1,410,893 |
| Mar 3, 2026 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 69,845 |
| Mar 2, 2026 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -2.13% | 178,122 |
| Feb 27, 2026 | 11,900.00 | 11,900.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.84% | 60,228 |
| Feb 26, 2026 | 11,850.00 | 11,850.00 | 11,750.00 | 11,850.00 | 11,850.00 | - | 12,679 |
| Feb 25, 2026 | 12,100.00 | 12,200.00 | 11,650.00 | 11,850.00 | 11,850.00 | -2.07% | 167,862 |
| Feb 24, 2026 | 11,900.00 | 12,200.00 | 11,850.00 | 12,100.00 | 12,100.00 | 2.54% | 174,137 |
| Feb 23, 2026 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1.72% | 39,662 |
| Feb 13, 2026 | 11,650.00 | 11,750.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.43% | 51,796 |
| Feb 12, 2026 | 11,550.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,650.00 | 0.87% | 38,095 |
| Feb 11, 2026 | 11,400.00 | 11,700.00 | 11,350.00 | 11,550.00 | 11,550.00 | 1.76% | 83,999 |
| Feb 10, 2026 | 11,750.00 | 11,800.00 | 11,350.00 | 11,350.00 | 11,350.00 | -3.81% | 131,653 |
| Feb 9, 2026 | 11,850.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 126,960 |
| Feb 6, 2026 | 12,150.00 | 12,150.00 | 11,450.00 | 11,800.00 | 11,800.00 | -2.48% | 275,808 |
| Feb 5, 2026 | 12,400.00 | 12,400.00 | 12,050.00 | 12,100.00 | 12,100.00 | -2.02% | 78,363 |
| Feb 4, 2026 | 12,500.00 | 12,550.00 | 11,950.00 | 12,350.00 | 12,350.00 | -1.59% | 670,982 |
| Feb 3, 2026 | 12,950.00 | 12,950.00 | 12,350.00 | 12,550.00 | 12,550.00 | -0.79% | 203,731 |
| Feb 2, 2026 | 12,950.00 | 13,000.00 | 12,400.00 | 12,650.00 | 12,650.00 | -2.32% | 46,268 |
| Jan 30, 2026 | 13,000.00 | 13,150.00 | 12,850.00 | 12,950.00 | 12,950.00 | -0.38% | 54,046 |
| Jan 29, 2026 | 13,050.00 | 13,150.00 | 12,400.00 | 13,000.00 | 13,000.00 | -2.26% | 128,000 |
| Jan 28, 2026 | 12,850.00 | 13,300.00 | 12,500.00 | 13,300.00 | 13,300.00 | 3.50% | 198,212 |
| Jan 27, 2026 | 13,150.00 | 13,150.00 | 12,500.00 | 12,850.00 | 12,850.00 | -2.28% | 169,574 |
| Jan 26, 2026 | 13,550.00 | 13,550.00 | 13,000.00 | 13,150.00 | 13,150.00 | -2.95% | 107,056 |
| Jan 23, 2026 | 13,700.00 | 13,700.00 | 13,300.00 | 13,550.00 | 13,550.00 | -0.73% | 86,317 |
| Jan 22, 2026 | 13,450.00 | 13,900.00 | 13,300.00 | 13,650.00 | 13,650.00 | 1.49% | 283,900 |
| Jan 21, 2026 | 13,600.00 | 13,600.00 | 13,250.00 | 13,450.00 | 13,450.00 | -1.10% | 131,839 |
| Jan 20, 2026 | 13,650.00 | 13,650.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.37% | 162,208 |
| Jan 19, 2026 | 13,700.00 | 13,700.00 | 13,600.00 | 13,650.00 | 13,650.00 | -0.36% | 83,231 |
| Jan 16, 2026 | 13,800.00 | 13,850.00 | 13,650.00 | 13,700.00 | 13,700.00 | -0.72% | 106,205 |
| Jan 15, 2026 | 13,850.00 | 13,850.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.36% | 85,887 |
| Jan 14, 2026 | 13,600.00 | 13,900.00 | 13,550.00 | 13,750.00 | 13,750.00 | 0.36% | 132,562 |
| Jan 13, 2026 | 13,600.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1.11% | 162,975 |
| Jan 12, 2026 | 13,500.00 | 13,850.00 | 13,450.00 | 13,550.00 | 13,550.00 | - | 105,876 |
| Jan 9, 2026 | 13,650.00 | 13,850.00 | 13,350.00 | 13,550.00 | 13,550.00 | -0.73% | 227,500 |
| Jan 8, 2026 | 13,700.00 | 13,850.00 | 13,650.00 | 13,650.00 | 13,650.00 | -0.36% | 58,760 |
| Jan 7, 2026 | 13,700.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | 0.37% | 44,340 |
| Jan 6, 2026 | 13,750.00 | 13,750.00 | 13,450.00 | 13,650.00 | 13,650.00 | -0.73% | 67,607 |
| Jan 5, 2026 | 13,650.00 | 13,850.00 | 13,500.00 | 13,750.00 | 13,750.00 | -0.72% | 81,587 |
| Dec 31, 2025 | 13,900.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | - | 47,563 |
| Dec 30, 2025 | 13,700.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | 1.09% | 50,484 |
| Dec 29, 2025 | 13,850.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | -1.08% | 50,704 |
| Dec 26, 2025 | 13,600.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | - | 69,950 |
| Dec 25, 2025 | 13,900.00 | 13,900.00 | 13,750.00 | 13,850.00 | 13,850.00 | - | 28,223 |
| Dec 24, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.07% | 18,600 |
| Dec 23, 2025 | 13,700.00 | 14,000.00 | 13,650.00 | 14,000.00 | 14,000.00 | - | 162,936 |
| Dec 22, 2025 | 13,650.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 1.45% | 221,956 |
| Dec 19, 2025 | 13,800.00 | 13,800.00 | 13,550.00 | 13,800.00 | 13,800.00 | 0.73% | 20,365 |
| Dec 18, 2025 | 13,700.00 | 13,850.00 | 13,400.00 | 13,700.00 | 13,700.00 | - | 63,211 |
| Dec 17, 2025 | 13,500.00 | 14,000.00 | 13,450.00 | 13,700.00 | 13,700.00 | -0.72% | 92,143 |
| Dec 16, 2025 | 13,450.00 | 13,950.00 | 13,300.00 | 13,800.00 | 13,800.00 | 2.22% | 62,582 |
| Dec 15, 2025 | 13,850.00 | 13,850.00 | 13,050.00 | 13,500.00 | 13,500.00 | -0.74% | 214,765 |
| Dec 12, 2025 | 13,850.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.86% | 126,106 |
| Dec 11, 2025 | 13,900.00 | 14,050.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.08% | 101,008 |
| Dec 10, 2025 | 13,950.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.72% | 34,778 |
| Dec 9, 2025 | 14,050.00 | 14,100.00 | 13,800.00 | 13,950.00 | 13,950.00 | -0.71% | 281,354 |
| Dec 8, 2025 | 14,050.00 | 14,250.00 | 13,950.00 | 14,050.00 | 14,050.00 | -1.40% | 92,211 |
| 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 |