Travel Investment and Seafood Development Corporation (HOSE:DAT)
Vietnam · Delayed Price · Currency is VND 8,350.00
+350.00 (4.38%)
At close: Jun 12, 2026
HOSE:DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 2.56% | 456 |
| Jun 1, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 200 |
| May 29, 2026 | 8,020.00 | 8,190.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 5,042 |
| May 28, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -4.82% | 1,065 |
| May 27, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.61% | 211 |
| May 25, 2026 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 5.77% | 110 |
| May 22, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 355 |
| May 21, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.01% | 1,502 |
| May 20, 2026 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | - | 1,500 |
| May 19, 2026 | 7,950.00 | 8,100.00 | 7,950.00 | 7,960.00 | 7,960.00 | -5.01% | 3,905 |
| May 15, 2026 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 0.24% | 103 |
| May 14, 2026 | 8,320.00 | 8,410.00 | 8,320.00 | 8,360.00 | 8,360.00 | 5.82% | 658 |
| May 13, 2026 | 8,010.00 | 8,020.00 | 7,900.00 | 7,900.00 | 7,900.00 | -6.06% | 8,177 |
| May 12, 2026 | 7,540.00 | 8,430.00 | 7,540.00 | 8,410.00 | 8,410.00 | 5.13% | 915 |
| May 11, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 362 |
| May 8, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.76% | 2,307 |
| May 7, 2026 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | -0.12% | 604 |
| May 6, 2026 | 8,050.00 | 8,340.00 | 8,050.00 | 8,340.00 | 8,340.00 | 2.96% | 1,338 |
| May 5, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.91% | 300 |
| Apr 29, 2026 | 8,100.00 | 8,430.00 | 8,100.00 | 8,430.00 | 8,430.00 | -1.63% | 1,457 |
| Apr 23, 2026 | 8,220.00 | 8,570.00 | 8,220.00 | 8,570.00 | 8,570.00 | 4.26% | 1,410 |
| Apr 22, 2026 | 8,200.00 | 8,250.00 | 8,200.00 | 8,220.00 | 8,220.00 | -3.18% | 1,322 |
| Apr 21, 2026 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | -1.28% | 829 |
| Apr 17, 2026 | 8,600.00 | 8,610.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.46% | 1,022 |
| Apr 16, 2026 | 8,120.00 | 8,640.00 | 8,120.00 | 8,640.00 | 8,640.00 | 0.23% | 1,318 |
| Apr 14, 2026 | 8,600.00 | 8,720.00 | 8,600.00 | 8,620.00 | 8,620.00 | 5.77% | 827 |
| Apr 13, 2026 | 8,100.00 | 8,150.00 | 8,100.00 | 8,150.00 | 8,150.00 | -4.12% | 651 |
| 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 |