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 |