Investment and Trading of Real Estate Joint Stock Company (ITC.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11,700.00 | 12,000.00 | 11,300.00 | 11,450.00 | 11,450.00 | 854,300 |
| 27 jun 2024 | 11,950.00 | 12,000.00 | 11,500.00 | 11,650.00 | 11,650.00 | 1,128,400 |
| 26 jun 2024 | 11,950.00 | 12,300.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1,011,900 |
| 25 jun 2024 | 12,150.00 | 12,600.00 | 11,600.00 | 11,850.00 | 11,850.00 | 621,400 |
| 24 jun 2024 | 11,450.00 | 12,150.00 | 11,450.00 | 12,150.00 | 12,150.00 | 4,644,300 |
| 21 jun 2024 | 11,400.00 | 11,750.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,160,600 |
| 20 jun 2024 | 10,950.00 | 11,400.00 | 10,850.00 | 11,350.00 | 11,350.00 | 850,200 |
| 19 jun 2024 | 10,950.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,900.00 | 380,600 |
| 18 jun 2024 | 10,800.00 | 11,100.00 | 10,800.00 | 10,850.00 | 10,850.00 | 309,200 |
| 17 jun 2024 | 11,100.00 | 11,200.00 | 10,750.00 | 10,750.00 | 10,750.00 | 530,400 |
| 14 jun 2024 | 11,600.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | 781,300 |
| 13 jun 2024 | 11,400.00 | 11,750.00 | 11,350.00 | 11,550.00 | 11,550.00 | 1,025,800 |
| 12 jun 2024 | 11,250.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | 512,700 |
| 11 jun 2024 | 11,350.00 | 11,450.00 | 11,050.00 | 11,150.00 | 11,150.00 | 607,300 |
| 10 jun 2024 | 11,300.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 755,100 |
| 07 jun 2024 | 11,400.00 | 11,450.00 | 11,150.00 | 11,250.00 | 11,250.00 | 763,700 |
| 06 jun 2024 | 11,350.00 | 11,600.00 | 11,050.00 | 11,400.00 | 11,400.00 | 824,300 |
| 05 jun 2024 | 11,600.00 | 11,700.00 | 11,300.00 | 11,350.00 | 11,350.00 | 889,200 |
| 04 jun 2024 | 10,600.00 | 11,300.00 | 10,600.00 | 11,300.00 | 11,300.00 | 1,365,100 |
| 03 jun 2024 | 10,450.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 535,200 |
| 31 may 2024 | 10,350.00 | 10,450.00 | 10,250.00 | 10,350.00 | 10,350.00 | 195,000 |
| 30 may 2024 | 10,400.00 | 10,500.00 | 10,100.00 | 10,350.00 | 10,350.00 | 505,200 |
| 29 may 2024 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 362,000 |
| 28 may 2024 | 10,450.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,550.00 | 401,500 |
| 27 may 2024 | 10,550.00 | 10,550.00 | 10,300.00 | 10,350.00 | 10,350.00 | 276,700 |
| 24 may 2024 | 10,600.00 | 10,800.00 | 10,250.00 | 10,400.00 | 10,400.00 | 702,800 |
| 23 may 2024 | 10,700.00 | 10,850.00 | 10,600.00 | 10,850.00 | 10,850.00 | 321,100 |
| 22 may 2024 | 10,850.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,800.00 | 511,900 |
| 21 may 2024 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 223,400 |
| 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 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 9,700.00 | 9,980.00 | 9,700.00 | 9,850.00 | 9,850.00 | 331,300 |
| 25 abr 2024 | 10,000.00 | 10,000.00 | 9,850.00 | 9,950.00 | 9,950.00 | 182,500 |
| 24 abr 2024 | 9,870.00 | 10,300.00 | 9,640.00 | 10,100.00 | 10,100.00 | 462,000 |
| 23 abr 2024 | 9,910.00 | 9,920.00 | 9,680.00 | 9,720.00 | 9,720.00 | 269,600 |
| 22 abr 2024 | 9,750.00 | 10,000.00 | 9,600.00 | 9,910.00 | 9,910.00 | 248,200 |
| 19 abr 2024 | 10,000.00 | 10,050.00 | 9,550.00 | 9,550.00 | 9,550.00 | 560,100 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 10,300.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | 499,600 |
| 16 abr 2024 | 10,700.00 | 10,700.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1,084,700 |
| 15 abr 2024 | 11,500.00 | 11,500.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1,306,600 |
| 12 abr 2024 | 11,450.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | 507,200 |
| 11 abr 2024 | 11,200.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,300.00 | 480,900 |
| 10 abr 2024 | 11,500.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 566,500 |
| 09 abr 2024 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 703,100 |
| 08 abr 2024 | 11,650.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 851,200 |
| 05 abr 2024 | 11,650.00 | 11,900.00 | 11,550.00 | 11,650.00 | 11,650.00 | 1,044,300 |
| 04 abr 2024 | 12,150.00 | 12,200.00 | 11,650.00 | 11,850.00 | 11,850.00 | 1,375,300 |
| 03 abr 2024 | 12,600.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,148,300 |
| 02 abr 2024 | 12,650.00 | 12,650.00 | 12,300.00 | 12,500.00 | 12,500.00 | 910,900 |
| 01 abr 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 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.