Investment and Trading of Real Estate Joint Stock Company (ITC.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 10,550.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 658,900 |
| 17 May 2024 | 10,600.00 | 10,600.00 | 10,300.00 | 10,450.00 | 10,450.00 | 247,800 |
| 16 May 2024 | 10,450.00 | 10,600.00 | 10,450.00 | 10,450.00 | 10,450.00 | 264,500 |
| 15 May 2024 | 10,200.00 | 10,550.00 | 10,200.00 | 10,450.00 | 10,450.00 | 369,200 |
| 14 May 2024 | 10,250.00 | 10,350.00 | 10,100.00 | 10,200.00 | 10,200.00 | 143,200 |
| 13 May 2024 | 10,150.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | 206,000 |
| 10 May 2024 | 10,200.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | 240,600 |
| 09 May 2024 | 10,450.00 | 10,450.00 | 10,200.00 | 10,200.00 | 10,200.00 | 269,700 |
| 08 May 2024 | 10,200.00 | 10,450.00 | 10,150.00 | 10,400.00 | 10,400.00 | 333,700 |
| 07 May 2024 | 10,350.00 | 10,450.00 | 10,150.00 | 10,300.00 | 10,300.00 | 267,200 |
| 06 May 2024 | 10,100.00 | 10,350.00 | 10,000.00 | 10,300.00 | 10,300.00 | 317,800 |
| 03 May 2024 | 9,940.00 | 10,100.00 | 9,940.00 | 10,000.00 | 10,000.00 | 295,400 |
| 02 May 2024 | 10,000.00 | 10,000.00 | 9,850.00 | 9,930.00 | 9,930.00 | 182,100 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 9,700.00 | 9,980.00 | 9,700.00 | 9,850.00 | 9,850.00 | 331,300 |
| 25 Apr 2024 | 10,000.00 | 10,000.00 | 9,850.00 | 9,950.00 | 9,950.00 | 182,500 |
| 24 Apr 2024 | 9,870.00 | 10,300.00 | 9,640.00 | 10,100.00 | 10,100.00 | 462,000 |
| 23 Apr 2024 | 9,910.00 | 9,920.00 | 9,680.00 | 9,720.00 | 9,720.00 | 269,600 |
| 22 Apr 2024 | 9,750.00 | 10,000.00 | 9,600.00 | 9,910.00 | 9,910.00 | 248,200 |
| 19 Apr 2024 | 10,000.00 | 10,050.00 | 9,550.00 | 9,550.00 | 9,550.00 | 560,100 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 10,300.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | 499,600 |
| 16 Apr 2024 | 10,700.00 | 10,700.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1,084,700 |
| 15 Apr 2024 | 11,500.00 | 11,500.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1,306,600 |
| 12 Apr 2024 | 11,450.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | 507,200 |
| 11 Apr 2024 | 11,200.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,300.00 | 480,900 |
| 10 Apr 2024 | 11,500.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 566,500 |
| 09 Apr 2024 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 703,100 |
| 08 Apr 2024 | 11,650.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 851,200 |
| 05 Apr 2024 | 11,650.00 | 11,900.00 | 11,550.00 | 11,650.00 | 11,650.00 | 1,044,300 |
| 04 Apr 2024 | 12,150.00 | 12,200.00 | 11,650.00 | 11,850.00 | 11,850.00 | 1,375,300 |
| 03 Apr 2024 | 12,600.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,148,300 |
| 02 Apr 2024 | 12,650.00 | 12,650.00 | 12,300.00 | 12,500.00 | 12,500.00 | 910,900 |
| 01 Apr 2024 | 12,400.00 | 12,800.00 | 12,250.00 | 12,600.00 | 12,600.00 | 1,419,900 |
| 29 Mar 2024 | 12,400.00 | 12,700.00 | 12,300.00 | 12,350.00 | 12,350.00 | 780,200 |
| 28 Mar 2024 | 12,700.00 | 12,800.00 | 12,350.00 | 12,500.00 | 12,500.00 | 954,800 |
| 27 Mar 2024 | 12,650.00 | 12,700.00 | 12,400.00 | 12,550.00 | 12,550.00 | 1,177,400 |
| 26 Mar 2024 | 11,550.00 | 12,400.00 | 11,500.00 | 12,400.00 | 12,400.00 | 2,036,700 |
| 25 Mar 2024 | 11,650.00 | 12,000.00 | 11,550.00 | 11,600.00 | 11,600.00 | 1,132,500 |
| 22 Mar 2024 | 11,950.00 | 11,950.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,003,600 |
| 21 Mar 2024 | 11,700.00 | 11,950.00 | 11,550.00 | 11,800.00 | 11,800.00 | 1,034,600 |
| 20 Mar 2024 | 11,600.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 690,500 |
| 19 Mar 2024 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | 472,800 |
| 18 Mar 2024 | 11,400.00 | 12,000.00 | 11,200.00 | 11,800.00 | 11,800.00 | 3,247,900 |
| 15 Mar 2024 | 11,100.00 | 11,450.00 | 11,000.00 | 11,250.00 | 11,250.00 | 796,400 |
| 14 Mar 2024 | 11,150.00 | 11,300.00 | 11,050.00 | 11,100.00 | 11,100.00 | 800,400 |
| 13 Mar 2024 | 10,800.00 | 11,200.00 | 10,800.00 | 11,150.00 | 11,150.00 | 633,000 |
| 12 Mar 2024 | 10,950.00 | 11,000.00 | 10,800.00 | 10,850.00 | 10,850.00 | 524,900 |
| 11 Mar 2024 | 11,000.00 | 11,150.00 | 10,850.00 | 10,850.00 | 10,850.00 | 837,000 |
| 08 Mar 2024 | 11,450.00 | 11,450.00 | 11,000.00 | 11,000.00 | 11,000.00 | 790,300 |
| 07 Mar 2024 | 11,250.00 | 11,400.00 | 11,100.00 | 11,350.00 | 11,350.00 | 586,200 |
| 06 Mar 2024 | 11,600.00 | 11,600.00 | 11,150.00 | 11,250.00 | 11,250.00 | 498,000 |
| 05 Mar 2024 | 11,650.00 | 11,650.00 | 11,400.00 | 11,500.00 | 11,500.00 | 530,100 |
| 04 Mar 2024 | 11,500.00 | 12,000.00 | 11,450.00 | 11,650.00 | 11,650.00 | 2,147,600 |
| 01 Mar 2024 | 11,100.00 | 11,300.00 | 10,950.00 | 11,300.00 | 11,300.00 | 432,400 |
| 29 Feb 2024 | 11,050.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | 366,900 |
| 28 Feb 2024 | 11,250.00 | 11,250.00 | 10,900.00 | 10,900.00 | 10,900.00 | 339,400 |
| 27 Feb 2024 | 11,000.00 | 11,200.00 | 10,900.00 | 11,150.00 | 11,150.00 | 349,900 |
| 26 Feb 2024 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 237,200 |
| 23 Feb 2024 | 11,350.00 | 11,350.00 | 10,850.00 | 10,850.00 | 10,850.00 | 965,600 |
| 22 Feb 2024 | 11,300.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | 612,600 |
| 21 Feb 2024 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 340,300 |
| 20 Feb 2024 | 11,400.00 | 11,600.00 | 11,250.00 | 11,300.00 | 11,300.00 | 628,500 |
| 19 Feb 2024 | 11,500.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | 520,700 |
| 16 Feb 2024 | 11,450.00 | 11,800.00 | 11,400.00 | 11,450.00 | 11,450.00 | 662,900 |
| 15 Feb 2024 | 11,300.00 | 11,600.00 | 11,200.00 | 11,450.00 | 11,450.00 | 917,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 11,400.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | 557,800 |
| 06 Feb 2024 | 11,350.00 | 11,450.00 | 11,100.00 | 11,250.00 | 11,250.00 | 961,100 |
| 05 Feb 2024 | 11,300.00 | 11,450.00 | 11,150.00 | 11,350.00 | 11,350.00 | 619,300 |
| 02 Feb 2024 | 11,000.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1,822,100 |
| 01 Feb 2024 | 10,600.00 | 10,900.00 | 10,500.00 | 10,850.00 | 10,850.00 | 407,100 |
| 31 Jan 2024 | 11,100.00 | 11,250.00 | 10,650.00 | 10,650.00 | 10,650.00 | 638,900 |
| 30 Jan 2024 | 11,000.00 | 11,150.00 | 10,800.00 | 11,000.00 | 11,000.00 | 451,100 |
| 29 Jan 2024 | 10,650.00 | 11,200.00 | 10,500.00 | 11,000.00 | 11,000.00 | 1,292,700 |
| 26 Jan 2024 | 10,500.00 | 10,600.00 | 10,450.00 | 10,600.00 | 10,600.00 | 116,700 |
| 25 Jan 2024 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | 178,900 |
| 24 Jan 2024 | 10,600.00 | 10,700.00 | 10,400.00 | 10,450.00 | 10,450.00 | 472,000 |
| 23 Jan 2024 | 10,750.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | 253,300 |
| 22 Jan 2024 | 10,800.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | 254,600 |
| 19 Jan 2024 | 10,950.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | 207,000 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 10,800.00 | 10,850.00 | 10,650.00 | 10,700.00 | 10,700.00 | 233,100 |
| 16 Jan 2024 | 10,550.00 | 10,800.00 | 10,450.00 | 10,800.00 | 10,800.00 | 298,800 |
| 15 Jan 2024 | 10,700.00 | 11,000.00 | 10,650.00 | 10,650.00 | 10,650.00 | 221,400 |
| 12 Jan 2024 | 10,900.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | 1,076,600 |
| 11 Jan 2024 | 11,100.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | 313,400 |
| 10 Jan 2024 | 11,500.00 | 11,500.00 | 11,050.00 | 11,150.00 | 11,150.00 | 556,500 |
| 09 Jan 2024 | 11,150.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | 989,400 |
| 08 Jan 2024 | 11,050.00 | 11,250.00 | 10,900.00 | 11,100.00 | 11,100.00 | 439,100 |
| 05 Jan 2024 | 11,000.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 632,000 |
| 04 Jan 2024 | 11,350.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | 530,400 |
| 03 Jan 2024 | 11,000.00 | 11,350.00 | 10,900.00 | 11,350.00 | 11,350.00 | 857,100 |
| 02 Jan 2024 | 10,800.00 | 11,350.00 | 10,750.00 | 10,900.00 | 10,900.00 | 1,096,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.