Innovative Technology Development Corporation (ITD.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 17,000.00 | 17,650.00 | 17,000.00 | 17,300.00 | 17,300.00 | 637,400 |
| 13 June 2024 | 17,000.00 | 17,400.00 | 16,950.00 | 17,250.00 | 17,250.00 | 535,300 |
| 12 June 2024 | 17,600.00 | 17,750.00 | 17,000.00 | 17,400.00 | 17,400.00 | 399,500 |
| 11 June 2024 | 16,500.00 | 17,650.00 | 16,500.00 | 17,550.00 | 17,550.00 | 916,800 |
| 10 June 2024 | 16,600.00 | 17,000.00 | 16,050.00 | 16,500.00 | 16,500.00 | 790,600 |
| 07 June 2024 | 15,850.00 | 16,950.00 | 15,850.00 | 16,550.00 | 16,550.00 | 1,532,400 |
| 06 June 2024 | 15,500.00 | 15,950.00 | 15,200.00 | 15,850.00 | 15,850.00 | 900,400 |
| 05 June 2024 | 15,450.00 | 15,450.00 | 15,050.00 | 15,450.00 | 15,450.00 | 1,086,000 |
| 04 June 2024 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 434,500 |
| 03 June 2024 | 12,700.00 | 13,550.00 | 12,700.00 | 13,550.00 | 13,550.00 | 706,200 |
| 31 May 2024 | 12,500.00 | 13,300.00 | 12,500.00 | 12,700.00 | 12,700.00 | 258,300 |
| 30 May 2024 | 12,600.00 | 12,600.00 | 12,100.00 | 12,500.00 | 12,500.00 | 299,000 |
| 29 May 2024 | 12,850.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,600.00 | 334,600 |
| 28 May 2024 | 11,650.00 | 12,050.00 | 11,400.00 | 12,050.00 | 12,050.00 | 322,600 |
| 27 May 2024 | 11,300.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 47,400 |
| 24 May 2024 | 11,700.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | 51,100 |
| 23 May 2024 | 11,400.00 | 11,900.00 | 11,400.00 | 11,850.00 | 11,850.00 | 86,300 |
| 22 May 2024 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 71,900 |
| 21 May 2024 | 11,300.00 | 11,450.00 | 11,300.00 | 11,450.00 | 11,450.00 | 23,500 |
| 20 May 2024 | 11,600.00 | 11,600.00 | 11,250.00 | 11,450.00 | 11,450.00 | 42,700 |
| 17 May 2024 | 11,500.00 | 11,850.00 | 11,400.00 | 11,600.00 | 11,600.00 | 44,800 |
| 16 May 2024 | 11,800.00 | 11,900.00 | 11,200.00 | 11,500.00 | 11,500.00 | 79,900 |
| 15 May 2024 | 12,300.00 | 12,300.00 | 11,700.00 | 11,700.00 | 11,700.00 | 140,900 |
| 14 May 2024 | 11,850.00 | 11,850.00 | 11,100.00 | 11,700.00 | 11,700.00 | 207,100 |
| 13 May 2024 | 10,500.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 129,700 |
| 10 May 2024 | 10,250.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 56,800 |
| 09 May 2024 | 10,300.00 | 10,300.00 | 9,970.00 | 10,050.00 | 10,050.00 | 11,900 |
| 08 May 2024 | 10,050.00 | 10,350.00 | 10,000.00 | 10,300.00 | 10,300.00 | 45,100 |
| 07 May 2024 | 10,400.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 59,800 |
| 06 May 2024 | 9,910.00 | 10,450.00 | 9,850.00 | 10,400.00 | 10,400.00 | 62,000 |
| 03 May 2024 | 9,920.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 10,400 |
| 02 May 2024 | 10,200.00 | 10,200.00 | 9,900.00 | 9,920.00 | 9,920.00 | 7,200 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 800 |
| 25 Apr 2024 | 10,350.00 | 10,350.00 | 10,000.00 | 10,300.00 | 10,300.00 | 75,600 |
| 24 Apr 2024 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 13,700 |
| 23 Apr 2024 | 9,980.00 | 10,000.00 | 9,980.00 | 10,000.00 | 10,000.00 | 9,700 |
| 22 Apr 2024 | 9,820.00 | 9,980.00 | 9,820.00 | 9,980.00 | 9,980.00 | 21,600 |
| 19 Apr 2024 | 9,900.00 | 9,900.00 | 9,810.00 | 9,820.00 | 9,820.00 | 35,800 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 9,900.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | 20,100 |
| 16 Apr 2024 | 9,800.00 | 9,980.00 | 9,800.00 | 9,960.00 | 9,960.00 | 29,500 |
| 15 Apr 2024 | 10,250.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | 77,300 |
| 12 Apr 2024 | 10,200.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | 78,900 |
| 11 Apr 2024 | 10,100.00 | 10,300.00 | 9,920.00 | 10,250.00 | 10,250.00 | 210,000 |
| 10 Apr 2024 | 9,650.00 | 10,100.00 | 9,640.00 | 9,900.00 | 9,900.00 | 70,200 |
| 09 Apr 2024 | 9,420.00 | 9,800.00 | 9,420.00 | 9,640.00 | 9,640.00 | 78,900 |
| 08 Apr 2024 | 9,900.00 | 9,900.00 | 9,300.00 | 9,700.00 | 9,700.00 | 72,800 |
| 05 Apr 2024 | 9,860.00 | 10,000.00 | 9,860.00 | 9,870.00 | 9,870.00 | 51,400 |
| 04 Apr 2024 | 10,100.00 | 10,100.00 | 9,900.00 | 9,910.00 | 9,910.00 | 25,800 |
| 03 Apr 2024 | 9,860.00 | 10,150.00 | 9,860.00 | 10,050.00 | 10,050.00 | 80,200 |
| 02 Apr 2024 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 28,300 |
| 01 Apr 2024 | 10,100.00 | 10,200.00 | 9,960.00 | 10,100.00 | 10,100.00 | 35,400 |
| 29 Mar 2024 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 28,600 |
| 28 Mar 2024 | 10,000.00 | 10,200.00 | 9,860.00 | 10,200.00 | 10,200.00 | 178,300 |
| 27 Mar 2024 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 11,000 |
| 26 Mar 2024 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 32,200 |
| 25 Mar 2024 | 10,100.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 23,700 |
| 22 Mar 2024 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | 32,600 |
| 21 Mar 2024 | 10,200.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 46,600 |
| 20 Mar 2024 | 10,450.00 | 10,450.00 | 10,050.00 | 10,450.00 | 10,450.00 | 39,900 |
| 19 Mar 2024 | 10,500.00 | 10,500.00 | 10,150.00 | 10,400.00 | 10,400.00 | 66,000 |
| 18 Mar 2024 | 10,500.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 74,300 |
| 15 Mar 2024 | 10,300.00 | 10,600.00 | 9,960.00 | 10,100.00 | 10,100.00 | 98,700 |
| 14 Mar 2024 | 10,300.00 | 10,550.00 | 10,000.00 | 10,050.00 | 10,050.00 | 166,300 |
| 13 Mar 2024 | 9,880.00 | 10,200.00 | 9,710.00 | 10,200.00 | 10,200.00 | 71,700 |
| 12 Mar 2024 | 9,860.00 | 9,940.00 | 9,800.00 | 9,890.00 | 9,890.00 | 41,200 |
| 11 Mar 2024 | 9,860.00 | 9,900.00 | 9,610.00 | 9,860.00 | 9,860.00 | 27,500 |
| 08 Mar 2024 | 9,650.00 | 9,930.00 | 9,500.00 | 9,860.00 | 9,860.00 | 18,800 |
| 07 Mar 2024 | 9,610.00 | 10,000.00 | 9,510.00 | 9,650.00 | 9,650.00 | 75,700 |
| 06 Mar 2024 | 9,700.00 | 9,700.00 | 9,630.00 | 9,690.00 | 9,690.00 | 3,200 |
| 05 Mar 2024 | 9,620.00 | 9,900.00 | 9,620.00 | 9,850.00 | 9,850.00 | 18,300 |
| 04 Mar 2024 | 9,990.00 | 9,990.00 | 9,500.00 | 9,620.00 | 9,620.00 | 16,100 |
| 01 Mar 2024 | 9,910.00 | 10,300.00 | 9,510.00 | 9,990.00 | 9,990.00 | 53,600 |
| 29 Feb 2024 | 9,890.00 | 9,960.00 | 9,430.00 | 9,950.00 | 9,950.00 | 53,400 |
| 28 Feb 2024 | 9,450.00 | 10,000.00 | 9,400.00 | 9,890.00 | 9,890.00 | 35,700 |
| 27 Feb 2024 | 9,690.00 | 9,690.00 | 9,210.00 | 9,640.00 | 9,640.00 | 17,500 |
| 26 Feb 2024 | 9,520.00 | 9,700.00 | 9,510.00 | 9,700.00 | 9,700.00 | 8,700 |
| 23 Feb 2024 | 9,550.00 | 9,740.00 | 9,510.00 | 9,530.00 | 9,530.00 | 42,000 |
| 22 Feb 2024 | 9,520.00 | 9,790.00 | 9,510.00 | 9,530.00 | 9,530.00 | 94,000 |
| 21 Feb 2024 | 9,670.00 | 9,670.00 | 9,410.00 | 9,520.00 | 9,520.00 | 10,300 |
| 20 Feb 2024 | 9,550.00 | 9,600.00 | 9,510.00 | 9,590.00 | 9,590.00 | 27,900 |
| 19 Feb 2024 | 9,590.00 | 9,590.00 | 9,400.00 | 9,500.00 | 9,500.00 | 39,000 |
| 16 Feb 2024 | 9,690.00 | 9,690.00 | 9,470.00 | 9,590.00 | 9,590.00 | 6,400 |
| 15 Feb 2024 | 9,750.00 | 9,750.00 | 9,420.00 | 9,690.00 | 9,690.00 | 7,800 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 9,400.00 | 9,800.00 | 9,400.00 | 9,750.00 | 9,750.00 | 8,800 |
| 06 Feb 2024 | 9,500.00 | 9,500.00 | 9,390.00 | 9,490.00 | 9,490.00 | 6,500 |
| 05 Feb 2024 | 9,500.00 | 9,500.00 | 9,370.00 | 9,420.00 | 9,420.00 | 8,600 |
| 02 Feb 2024 | 9,600.00 | 9,600.00 | 9,380.00 | 9,500.00 | 9,500.00 | 9,600 |
| 01 Feb 2024 | 9,490.00 | 9,770.00 | 9,350.00 | 9,600.00 | 9,600.00 | 12,300 |
| 31 Jan 2024 | 9,600.00 | 9,600.00 | 9,400.00 | 9,490.00 | 9,490.00 | 69,300 |
| 30 Jan 2024 | 9,600.00 | 9,650.00 | 9,400.00 | 9,500.00 | 9,500.00 | 22,600 |
| 29 Jan 2024 | 9,690.00 | 9,690.00 | 9,600.00 | 9,600.00 | 9,600.00 | 700 |
| *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.