Travel Investment and Seafood Development Corporation (HOSE:DAT)
Vietnam · Delayed Price · Currency is VND 8,500.00
0.00 (0.00%)
At close: Apr 10, 2026
HOSE:DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 111 |
| Apr 9, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.58% | 200 |
| Apr 8, 2026 | 8,430.00 | 8,700.00 | 8,430.00 | 8,550.00 | 8,550.00 | 1.18% | 2,231 |
| Apr 6, 2026 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | -0.47% | 202 |
| Apr 3, 2026 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | - | 403 |
| Apr 2, 2026 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | -0.12% | 100 |
| Apr 1, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.43% | 1,300 |
| Mar 31, 2026 | 8,380.00 | 8,430.00 | 8,380.00 | 8,380.00 | 8,380.00 | -0.24% | 3,215 |
| Mar 30, 2026 | 8,100.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 3.70% | 1,403 |
| Mar 27, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.00% | 1,900 |
| Mar 26, 2026 | 7,900.00 | 8,020.00 | 7,900.00 | 8,020.00 | 8,020.00 | -4.64% | 1,530 |
| Mar 24, 2026 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 3.83% | 100 |
| Mar 23, 2026 | 8,410.00 | 8,410.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.69% | 510 |
| Mar 19, 2026 | 9,000.00 | 9,000.00 | 8,410.00 | 8,410.00 | 8,410.00 | -1.06% | 522 |
| Mar 18, 2026 | 8,350.00 | 8,500.00 | 8,350.00 | 8,500.00 | 8,500.00 | 1.80% | 1,621 |
| Mar 17, 2026 | 8,400.00 | 8,400.00 | 8,350.00 | 8,350.00 | 8,350.00 | -0.60% | 727 |
| Mar 16, 2026 | 8,350.00 | 8,400.00 | 8,350.00 | 8,400.00 | 8,400.00 | - | 1,410 |
| Mar 13, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 100 |
| Mar 12, 2026 | 8,900.00 | 8,900.00 | 8,270.00 | 8,400.00 | 8,400.00 | -5.51% | 2,500 |
| Mar 11, 2026 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 2.30% | 516 |
| Mar 10, 2026 | 8,680.00 | 8,690.00 | 8,680.00 | 8,690.00 | 8,690.00 | 6.89% | 10,844 |
| Mar 9, 2026 | 8,520.00 | 8,520.00 | 8,110.00 | 8,130.00 | 8,130.00 | -6.77% | 2,604 |
| Mar 6, 2026 | 8,720.00 | 8,890.00 | 8,720.00 | 8,720.00 | 8,720.00 | - | 1,000 |
| Mar 5, 2026 | 8,450.00 | 8,720.00 | 8,450.00 | 8,720.00 | 8,720.00 | 0.46% | 2,200 |
| Mar 4, 2026 | 8,680.00 | 8,680.00 | 8,420.00 | 8,680.00 | 8,680.00 | - | 9,310 |
| Mar 3, 2026 | 8,800.00 | 8,800.00 | 8,280.00 | 8,680.00 | 8,680.00 | -0.46% | 1,623 |
| Mar 2, 2026 | 8,440.00 | 8,720.00 | 8,440.00 | 8,720.00 | 8,720.00 | -3.11% | 3,061 |
| Feb 27, 2026 | 8,980.00 | 9,000.00 | 8,980.00 | 9,000.00 | 9,000.00 | 0.90% | 8,000 |
| Feb 26, 2026 | 8,980.00 | 8,980.00 | 8,900.00 | 8,920.00 | 8,920.00 | -0.67% | 2,300 |
| Feb 25, 2026 | 8,720.00 | 8,980.00 | 8,720.00 | 8,980.00 | 8,980.00 | 2.98% | 1,615 |
| Feb 24, 2026 | 8,730.00 | 8,990.00 | 8,720.00 | 8,720.00 | 8,720.00 | - | 15,315 |
| Feb 23, 2026 | 9,090.00 | 9,200.00 | 8,720.00 | 8,720.00 | 8,720.00 | -3.11% | 3,515 |
| Feb 13, 2026 | 8,870.00 | 9,200.00 | 8,860.00 | 9,000.00 | 9,000.00 | 1.35% | 12,804 |
| Feb 12, 2026 | 8,780.00 | 9,290.00 | 8,780.00 | 8,880.00 | 8,880.00 | 1.14% | 2,921 |
| Feb 11, 2026 | 8,870.00 | 8,870.00 | 8,780.00 | 8,780.00 | 8,780.00 | -1.01% | 2,616 |
| Feb 10, 2026 | 8,890.00 | 8,890.00 | 8,870.00 | 8,870.00 | 8,870.00 | 2.78% | 641 |
| Feb 9, 2026 | 8,680.00 | 8,910.00 | 8,630.00 | 8,630.00 | 8,630.00 | -0.58% | 3,250 |
| Feb 6, 2026 | 8,920.00 | 8,920.00 | 8,600.00 | 8,680.00 | 8,680.00 | -3.13% | 11,325 |
| Feb 5, 2026 | 8,730.00 | 8,960.00 | 8,730.00 | 8,960.00 | 8,960.00 | 1.70% | 2,011 |
| Feb 4, 2026 | 8,800.00 | 8,820.00 | 8,690.00 | 8,810.00 | 8,810.00 | -5.67% | 5,775 |
| Feb 3, 2026 | 8,900.00 | 9,340.00 | 8,850.00 | 9,340.00 | 9,340.00 | 5.42% | 11,481 |
| Feb 2, 2026 | 9,500.00 | 10,000.00 | 8,830.00 | 8,860.00 | 8,860.00 | -6.64% | 42,606 |
| Jan 30, 2026 | 9,490.00 | 10,800.00 | 9,490.00 | 9,490.00 | 9,490.00 | -6.96% | 18,252 |
| Jan 29, 2026 | 10,150.00 | 10,850.00 | 9,440.00 | 10,200.00 | 10,200.00 | 0.49% | 46,693 |
| Jan 28, 2026 | 10,150.00 | 10,150.00 | 9,600.00 | 10,150.00 | 10,150.00 | 6.95% | 32,970 |
| Jan 27, 2026 | 8,850.00 | 9,490.00 | 8,850.00 | 9,490.00 | 9,490.00 | 6.99% | 37,952 |
| Jan 26, 2026 | 8,800.00 | 8,870.00 | 8,600.00 | 8,870.00 | 8,870.00 | 0.80% | 4,898 |
| Jan 23, 2026 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -3.30% | 4,111 |
| Jan 22, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 2,418 |
| Jan 21, 2026 | 9,060.00 | 9,190.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.66% | 1,430 |