Travel Investment and Seafood Development Corporation (HOSE:DAT)
Vietnam · Delayed Price · Currency is VND 13,500
+850 (6.72%)
At close: Sep 18, 2025
HOSE:DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 6.72% | 7,061 |
| Sep 17, 2025 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 6.75% | 5,610 |
| Sep 16, 2025 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 6.76% | 5,650 |
| Sep 15, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 6.73% | 36,565 |
| Sep 12, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 7.00% | 19,410 |
| Sep 11, 2025 | 9,090.00 | 9,720.00 | 9,090.00 | 9,720.00 | 9,720.00 | 6.93% | 24,591 |
| Sep 10, 2025 | 9,090.00 | 9,090.00 | 8,500.00 | 9,090.00 | 9,090.00 | 6.94% | 51,958 |
| Sep 9, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 6.92% | 18,078 |
| Sep 8, 2025 | 7,580.00 | 7,950.00 | 7,580.00 | 7,950.00 | 7,950.00 | 7.00% | 51,375 |
| Sep 4, 2025 | 7,430.00 | 7,710.00 | 7,430.00 | 7,430.00 | 7,430.00 | 0.13% | 1,638 |
| Sep 3, 2025 | 7,420.00 | 7,440.00 | 7,420.00 | 7,420.00 | 7,420.00 | -3.89% | 2,550 |
| Aug 29, 2025 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | -0.13% | 1,507 |
| Aug 28, 2025 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | - | 100 |
| Aug 27, 2025 | 7,600.00 | 7,730.00 | 7,460.00 | 7,730.00 | 7,730.00 | 0.39% | 3,989 |
| Aug 26, 2025 | 7,750.00 | 7,750.00 | 7,320.00 | 7,700.00 | 7,700.00 | -0.65% | 926 |
| Aug 25, 2025 | 7,700.00 | 7,750.00 | 7,700.00 | 7,750.00 | 7,750.00 | 4.59% | 4,603 |
| Aug 22, 2025 | 7,700.00 | 7,700.00 | 7,410.00 | 7,410.00 | 7,410.00 | -3.77% | 648 |
| Aug 21, 2025 | 7,650.00 | 7,790.00 | 7,650.00 | 7,700.00 | 7,700.00 | 1.05% | 3,823 |
| Aug 20, 2025 | 7,720.00 | 7,720.00 | 7,620.00 | 7,620.00 | 7,620.00 | - | 1,252 |
| Aug 19, 2025 | 7,410.00 | 7,730.00 | 7,410.00 | 7,620.00 | 7,620.00 | -1.42% | 4,551 |
| Aug 18, 2025 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | -0.13% | 429 |
| Aug 15, 2025 | 7,500.00 | 7,740.00 | 7,500.00 | 7,740.00 | 7,740.00 | 3.20% | 1,597 |
| Aug 14, 2025 | 7,750.00 | 7,750.00 | 7,300.00 | 7,500.00 | 7,500.00 | -2.98% | 2,132 |
| Aug 12, 2025 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | -0.26% | 567 |
| Aug 11, 2025 | 7,750.00 | 7,750.00 | 7,740.00 | 7,750.00 | 7,750.00 | 0.26% | 1,465 |
| Aug 8, 2025 | 7,730.00 | 7,740.00 | 7,720.00 | 7,730.00 | 7,730.00 | -0.13% | 1,000 |
| Aug 7, 2025 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | -0.51% | 274 |
| Aug 6, 2025 | 7,500.00 | 7,780.00 | 7,500.00 | 7,780.00 | 7,780.00 | 3.73% | 2,425 |
| Aug 5, 2025 | 7,420.00 | 7,500.00 | 7,420.00 | 7,500.00 | 7,500.00 | -2.98% | 1,500 |
| Aug 4, 2025 | 7,250.00 | 7,730.00 | 7,250.00 | 7,730.00 | 7,730.00 | -0.26% | 350 |
| Aug 1, 2025 | 7,280.00 | 7,800.00 | 7,280.00 | 7,750.00 | 7,750.00 | -0.39% | 7,607 |
| Jul 30, 2025 | 7,460.00 | 7,780.00 | 7,460.00 | 7,780.00 | 7,780.00 | -0.26% | 808 |
| Jul 28, 2025 | 7,610.00 | 7,850.00 | 7,610.00 | 7,800.00 | 7,800.00 | 2.63% | 2,642 |
| Jul 25, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 0.13% | 2,675 |
| Jul 24, 2025 | 7,550.00 | 7,600.00 | 7,550.00 | 7,590.00 | 7,590.00 | 0.53% | 4,031 |
| Jul 23, 2025 | 7,500.00 | 7,550.00 | 7,460.00 | 7,550.00 | 7,550.00 | 1.62% | 7,600 |
| Jul 22, 2025 | 7,380.00 | 7,430.00 | 7,380.00 | 7,430.00 | 7,430.00 | 0.68% | 1,000 |
| Jul 21, 2025 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | - | 550 |
| Jul 18, 2025 | 7,110.00 | 7,380.00 | 7,110.00 | 7,380.00 | 7,380.00 | -0.27% | 712 |
| Jul 15, 2025 | 7,390.00 | 7,400.00 | 7,390.00 | 7,400.00 | 7,400.00 | - | 301 |
| Jul 11, 2025 | 7,380.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | -0.40% | 2,952 |
| Jul 10, 2025 | 7,150.00 | 7,430.00 | 7,150.00 | 7,430.00 | 7,430.00 | 0.68% | 600 |
| Jul 9, 2025 | 7,380.00 | 7,390.00 | 7,360.00 | 7,380.00 | 7,380.00 | - | 1,200 |
| Jul 7, 2025 | 7,100.00 | 7,380.00 | 7,100.00 | 7,380.00 | 7,380.00 | -0.27% | 212 |
| Jul 4, 2025 | 7,050.00 | 7,420.00 | 7,050.00 | 7,400.00 | 7,400.00 | 5.11% | 3,539 |
| Jul 3, 2025 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | -5.88% | 210 |
| Jul 2, 2025 | 7,310.00 | 7,480.00 | 7,310.00 | 7,480.00 | 7,480.00 | -0.27% | 349 |
| Jun 30, 2025 | 7,430.00 | 7,500.00 | 7,430.00 | 7,500.00 | 7,500.00 | 0.81% | 2,600 |
| Jun 25, 2025 | 7,050.00 | 7,440.00 | 7,050.00 | 7,440.00 | 7,440.00 | 2.34% | 702 |
| Jun 24, 2025 | 7,000.00 | 7,300.00 | 7,000.00 | 7,270.00 | 7,270.00 | -2.94% | 1,308 |