Travel Investment and Seafood Development Corporation (HOSE:DAT)
Vietnam · Delayed Price · Currency is VND 7,800.00
0.00 (0.00%)
At close: Sep 21, 2026
HOSE:DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 302 |
| Sep 18, 2026 | 7,700.00 | 7,800.00 | 7,200.00 | 7,800.00 | 7,800.00 | 5.41% | 16,200 |
| Sep 17, 2026 | 7,510.00 | 7,920.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.13% | 1,152 |
| Sep 16, 2026 | 7,620.00 | 7,790.00 | 7,410.00 | 7,410.00 | 7,410.00 | -4.63% | 1,000 |
| Sep 15, 2026 | 7,900.00 | 7,900.00 | 7,770.00 | 7,770.00 | 7,770.00 | -2.88% | 3,016 |
| Sep 14, 2026 | 7,750.00 | 8,000.00 | 7,390.00 | 8,000.00 | 8,000.00 | 0.76% | 5,101 |
| Sep 9, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | - | 100 |
| Sep 7, 2026 | 7,930.00 | 7,940.00 | 7,930.00 | 7,940.00 | 7,940.00 | -0.13% | 310 |
| Sep 4, 2026 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | - | 338 |
| Sep 3, 2026 | 7,770.00 | 7,950.00 | 7,770.00 | 7,950.00 | 7,950.00 | 1.92% | 403 |
| Aug 25, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 5,901 |
| Aug 24, 2026 | 7,880.00 | 8,000.00 | 7,660.00 | 8,000.00 | 8,000.00 | - | 16,760 |
| Aug 20, 2026 | 8,000.00 | 8,000.00 | 7,450.00 | 8,000.00 | 8,000.00 | - | 3,200 |
| Aug 18, 2026 | 8,280.00 | 8,280.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 272 |
| Aug 17, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 501 |
| Aug 13, 2026 | 8,020.00 | 8,020.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 318 |
| Aug 12, 2026 | 8,200.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | -3.50% | 1,339 |
| Aug 10, 2026 | 8,220.00 | 8,290.00 | 7,650.00 | 8,290.00 | 8,290.00 | 0.85% | 924 |
| Aug 7, 2026 | 8,000.00 | 8,220.00 | 8,000.00 | 8,220.00 | 8,220.00 | 6.75% | 211 |
| Aug 6, 2026 | 7,650.00 | 7,700.00 | 7,650.00 | 7,700.00 | 7,700.00 | 0.65% | 211 |
| Aug 5, 2026 | 8,390.00 | 8,390.00 | 7,600.00 | 7,650.00 | 7,650.00 | -3.16% | 2,830 |
| Aug 4, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -6.40% | 100 |
| Jul 31, 2026 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | - | 600 |
| Jul 30, 2026 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 3.18% | 119 |
| Jul 28, 2026 | 7,960.00 | 8,180.00 | 7,900.00 | 8,180.00 | 8,180.00 | 2.63% | 400 |
| Jul 27, 2026 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | - | 1,102 |
| Jul 24, 2026 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 6.98% | 700 |
| Jul 23, 2026 | 7,370.00 | 7,450.00 | 7,370.00 | 7,450.00 | 7,450.00 | -5.82% | 901 |
| Jul 22, 2026 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | -6.94% | 6,210 |
| Jul 20, 2026 | 7,450.00 | 8,500.00 | 7,450.00 | 8,500.00 | 8,500.00 | 6.38% | 11,100 |
| Jul 17, 2026 | 7,550.00 | 7,990.00 | 7,550.00 | 7,990.00 | 7,990.00 | -1.36% | 301 |
| Jul 9, 2026 | 7,560.00 | 8,100.00 | 7,560.00 | 8,100.00 | 8,100.00 | - | 1,700 |
| Jul 8, 2026 | 8,180.00 | 8,180.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.98% | 245 |
| Jul 7, 2026 | 8,170.00 | 8,180.00 | 8,170.00 | 8,180.00 | 8,180.00 | 4.87% | 200 |
| Jul 6, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -5.45% | 180 |
| Jun 26, 2026 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 3.13% | 130 |
| Jun 25, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2.43% | 4,010 |
| Jun 24, 2026 | 7,900.00 | 8,340.00 | 7,800.00 | 7,810.00 | 7,810.00 | -6.47% | 1,760 |
| Jun 22, 2026 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 4.38% | 100 |
| Jun 19, 2026 | 8,450.00 | 8,450.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.66% | 1,636 |
| Jun 18, 2026 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 6.00% | 108 |
| Jun 17, 2026 | 8,460.00 | 8,460.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.14% | 558 |
| Jun 16, 2026 | 8,440.00 | 8,440.00 | 7,910.00 | 7,910.00 | 7,910.00 | -6.94% | 6,153 |
| Jun 15, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.80% | 106 |
| Jun 12, 2026 | 8,450.00 | 8,450.00 | 8,350.00 | 8,350.00 | 8,350.00 | 4.38% | 300 |
| Jun 11, 2026 | 8,090.00 | 8,630.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.87% | 2,100 |
| Jun 10, 2026 | 7,900.00 | 8,070.00 | 7,520.00 | 8,070.00 | 8,070.00 | -0.12% | 1,109 |
| Jun 9, 2026 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 6.74% | 101 |
| Jun 8, 2026 | 7,550.00 | 7,570.00 | 7,550.00 | 7,570.00 | 7,570.00 | -6.66% | 542 |
| Jun 5, 2026 | 7,440.00 | 8,210.00 | 7,440.00 | 8,110.00 | 8,110.00 | 1.38% | 6,030 |