Travel Investment and Seafood Development Corporation (HOSE:DAT)
Vietnam · Delayed Price · Currency is VND 12,000
+750 (6.67%)
At close: Jan 6, 2026
HOSE:DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 10,500.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,450.00 | -6.70% | 26,991 |
| Jan 7, 2026 | 12,000.00 | 12,800.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 25,781 |
| Jan 6, 2026 | 11,300.00 | 12,000.00 | 10,500.00 | 12,000.00 | 12,000.00 | 6.67% | 81,452 |
| Jan 5, 2026 | 11,400.00 | 11,400.00 | 11,050.00 | 11,250.00 | 11,250.00 | 5.14% | 32,186 |
| Dec 31, 2025 | 10,700.00 | 10,700.00 | 10,650.00 | 10,700.00 | 10,700.00 | 7.00% | 84,402 |
| Dec 30, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6.72% | 24,545 |
| Dec 29, 2025 | 8,750.00 | 9,370.00 | 8,410.00 | 9,370.00 | 9,370.00 | 6.96% | 16,974 |
| Dec 26, 2025 | 8,600.00 | 8,760.00 | 8,200.00 | 8,760.00 | 8,760.00 | -0.11% | 1,905 |
| Dec 25, 2025 | 8,600.00 | 8,900.00 | 8,600.00 | 8,770.00 | 8,770.00 | 1.98% | 2,504 |
| Dec 24, 2025 | 8,140.00 | 8,620.00 | 8,100.00 | 8,600.00 | 8,600.00 | 5.65% | 3,100 |
| Dec 23, 2025 | 8,550.00 | 8,550.00 | 8,130.00 | 8,140.00 | 8,140.00 | -6.86% | 2,800 |
| Dec 22, 2025 | 8,590.00 | 8,740.00 | 8,500.00 | 8,740.00 | 8,740.00 | -1.24% | 2,130 |
| Dec 19, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | -0.45% | 900 |
| Dec 18, 2025 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 1.72% | 137 |
| Dec 17, 2025 | 8,350.00 | 8,790.00 | 8,350.00 | 8,740.00 | 8,740.00 | 2.82% | 2,344 |
| Dec 15, 2025 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | - | 507 |
| Dec 12, 2025 | 8,500.00 | 8,510.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 607 |
| Dec 11, 2025 | 8,900.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.23% | 922 |
| Dec 10, 2025 | 8,990.00 | 8,990.00 | 8,910.00 | 8,910.00 | 8,910.00 | -0.89% | 1,201 |
| Dec 9, 2025 | 8,880.00 | 9,000.00 | 8,380.00 | 8,990.00 | 8,990.00 | -0.11% | 2,512 |
| Dec 8, 2025 | 8,710.00 | 9,000.00 | 8,710.00 | 9,000.00 | 9,000.00 | 0.22% | 2,901 |
| Dec 5, 2025 | 8,900.00 | 8,990.00 | 8,900.00 | 8,980.00 | 8,980.00 | 1.13% | 3,951 |
| Dec 4, 2025 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | - | 3,610 |
| Dec 3, 2025 | 8,810.00 | 8,880.00 | 8,800.00 | 8,880.00 | 8,880.00 | 0.91% | 801 |
| Dec 2, 2025 | 8,950.00 | 9,150.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 10,138 |
| Dec 1, 2025 | 9,100.00 | 9,100.00 | 8,730.00 | 8,800.00 | 8,800.00 | -3.19% | 2,509 |
| Nov 28, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,090.00 | 9,090.00 | 1.00% | 700 |
| Nov 27, 2025 | 9,490.00 | 9,490.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,101 |
| Nov 26, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 322 |
| Nov 25, 2025 | 9,200.00 | 9,200.00 | 8,970.00 | 9,100.00 | 9,100.00 | 1.45% | 4,203 |
| Nov 24, 2025 | 9,240.00 | 9,240.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.79% | 3,218 |
| Nov 21, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 3,789 |
| Nov 20, 2025 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.20% | 223 |
| Nov 19, 2025 | 9,090.00 | 9,100.00 | 8,600.00 | 9,100.00 | 9,100.00 | - | 8,011 |
| Nov 18, 2025 | 9,250.00 | 9,250.00 | 8,600.00 | 9,100.00 | 9,100.00 | -0.11% | 15,326 |
| Nov 17, 2025 | 8,640.00 | 9,180.00 | 8,640.00 | 9,110.00 | 9,110.00 | 5.68% | 12,595 |
| Nov 14, 2025 | 9,200.00 | 9,200.00 | 8,620.00 | 8,620.00 | 8,620.00 | -6.30% | 12,223 |
| Nov 13, 2025 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2.34% | 3,686 |
| Nov 12, 2025 | 8,970.00 | 9,100.00 | 8,850.00 | 8,990.00 | 8,990.00 | 0.11% | 9,040 |
| Nov 11, 2025 | 9,060.00 | 9,060.00 | 8,510.00 | 8,980.00 | 8,980.00 | - | 7,334 |
| Nov 10, 2025 | 9,500.00 | 9,500.00 | 8,590.00 | 8,980.00 | 8,980.00 | -1.54% | 21,110 |
| Nov 7, 2025 | 9,800.00 | 9,800.00 | 9,120.00 | 9,120.00 | 9,120.00 | -6.94% | 6,979 |
| Nov 6, 2025 | 10,000.00 | 10,000.00 | 9,510.00 | 9,800.00 | 9,800.00 | 4.70% | 42,457 |
| Nov 5, 2025 | 8,750.00 | 9,360.00 | 8,750.00 | 9,360.00 | 9,360.00 | 6.97% | 10,805 |
| Nov 4, 2025 | 8,800.00 | 8,800.00 | 8,750.00 | 8,750.00 | 8,750.00 | -6.91% | 26,133 |
| Nov 3, 2025 | 10,750.00 | 10,750.00 | 9,400.00 | 9,400.00 | 9,400.00 | -6.93% | 44,876 |
| Oct 31, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 6.88% | 25,407 |
| Oct 30, 2025 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 6.90% | 6,393 |
| Oct 29, 2025 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 6.89% | 2,129 |
| Oct 28, 2025 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 6.99% | 4,886 |