HOSE · ITC · stock
Investment and Trading of Real Estate Joint Stock Company (ITC) stock price history
Every HOSE trading session of Investment and Trading of Real Estate Joint Stock Company from Oct 19, 2009 to Sep 28, 2026: 4,143 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITC adjusted close, 2009 to 2026
- ₫22,070
- All time high, 2021
- ₫14,540
- 52 week high, ₫8,150 low
- 4,143
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
ITC key facts
- Investment and Trading of Real Estate Joint Stock Company (ITC) closed at ₫8,790 on Sep 28, 2026 on HOSE.
- ITC's all time high close is ₫22,070, set on Dec 27, 2021; its all time low close is ₫3,300 on Jan 13, 2012.
- ITC's 52 week range is ₫8,150 to ₫14,540.
- ITC returned -39.3% over the year to Sep 28, 2026 and -23.2% over five years.
- Over ten years ITC returned +47%, +3.9% a year compounded.
- ITC's deepest drawdown was -84.6% from Apr 29, 2010 to Jan 13, 2012.
- DataCedar holds 4,143 daily sessions of ITC history from Oct 19, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ITC price chart, 2009 to 2026
ITC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -15.6% |
| 6 months | -18.5% |
| Year to date | -29.9% |
| 1 year | -39.3% |
| 3 years | -8.4% |
| 5 years | -23.2% |
| 10 years | +47.2% |
| Since Oct 19, 2009 | -36.8% |
| Compound annual growth, 16.9 years | -2.7% |
ITC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫22,070 on Dec 27, 2021
- All time low close
- ₫3,300 on Jan 13, 2012
- 52 week high
- ₫14,540 on Sep 29, 2025
- 52 week low
- ₫8,150 on Jul 28, 2026
- Deepest drawdown
- -84.6% from Apr 29, 2010 to Jan 13, 2012, recovered Dec 24, 2021
- Best single session
- +9.1% on Nov 2, 2020
- Worst single session
- -7.1% on Oct 25, 2022
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +68%
- Worst calendar year
- 2011, -71%
ITC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 19, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫12,360 | ₫12,590 | ₫8,150 | ₫8,790 | -29.9% | 20.6M | 180 |
| 2025 | ₫9,870 | ₫16,390 | ₫8,070 | ₫12,540 | +27.1% | 142.3M | 249 |
| 2024 | ₫9,780 | ₫11,590 | ₫8,650 | ₫9,870 | +0.9% | 134.1M | 250 |
| 2023 | ₫6,270 | ₫13,590 | ₫6,270 | ₫9,780 | +56.0% | 152.5M | 249 |
| 2022 | ₫19,430 | ₫21,820 | ₫4,680 | ₫6,270 | -67.5% | 167.4M | 249 |
| 2021 | ₫11,490 | ₫22,560 | ₫8,980 | ₫19,270 | +67.7% | 168.8M | 250 |
| 2020 | ₫10,430 | ₫12,430 | ₫7,810 | ₫11,490 | +8.2% | 1.6M | 212 |
| 2019 | ₫6,750 | ₫11,370 | ₫6,340 | ₫10,620 | +53.5% | 11.3M | 235 |
| 2018 | ₫8,000 | ₫10,440 | ₫6,400 | ₫6,920 | -13.5% | 12M | 228 |
| 2017 | ₫6,030 | ₫9,460 | ₫5,520 | ₫8,000 | +36.1% | 22.2M | 249 |
| 2016 | ₫4,670 | ₫7,320 | ₫4,050 | ₫5,880 | +24.3% | 35.8M | 249 |
| 2015 | ₫4,220 | ₫5,460 | ₫3,720 | ₫4,730 | +12.1% | 59.6M | 248 |
| 2014 | ₫4,280 | ₫6,310 | ₫3,720 | ₫4,220 | -2.8% | 127.6M | 247 |
| 2013 | ₫4,620 | ₫6,190 | ₫3,270 | ₫4,340 | -4.8% | 125M | 250 |
| 2012 | ₫3,940 | ₫8,170 | ₫3,300 | ₫4,560 | +17.2% | 128.3M | 250 |
| 2011 | ₫13,210 | ₫13,530 | ₫3,620 | ₫3,890 | -70.6% | 122.3M | 244 |
| 2010 | ₫17,720 | ₫21,730 | ₫8,470 | ₫13,210 | -22.2% | 171.3M | 250 |
| 2009 | ₫13,910 | ₫20,970 | ₫12,490 | ₫16,980 | n/a | 18.6M | 54 |
ITC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫8,790 | -4.4% |
| August 2026 | ₫9,190 | -1.0% |
| July 2026 | ₫9,280 | -12.0% |
| June 2026 | ₫10,550 | -6.1% |
| May 2026 | ₫11,230 | +0.8% |
| April 2026 | ₫11,140 | +3.3% |
| March 2026 | ₫10,780 | +1.3% |
| February 2026 | ₫10,640 | -9.3% |
| January 2026 | ₫11,730 | -6.5% |
| December 2025 | ₫12,540 | -0.4% |
| November 2025 | ₫12,590 | -2.1% |
| October 2025 | ₫12,860 | -5.0% |
About the ITC data
Daily bars. 4,143 sessions from Oct 19, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ITC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- IDI I.D.I International Development and Investment Corporation
- IJC Becamex Infrastructure Development Joint Stock Company
- ILB ICD Tan Cang - Long Binh Joint Stock Company
- IMP Imexpharm Corporation
- ITD ITD Technology Corporation
- JVC Japan Vietnam Medical Investment And Development Joint Stock Company
- KBC Kinh Bac City Development Holding Corporation
- KDC KIDO Group Corporation
Common questions
ITC share price history
