Travel Investment and Seafood Development Corporation (HOSE:DAT)
Vietnam
· Delayed Price · Currency is VND 8,880.00
0.00 (0.00%)
At close: Dec 4, 2025
HOSE:DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 7,240.00 | 7,730.00 | 7,230.00 | 7,730.00 | 7,730.00 | 6.92% | 9,012 |
| Oct 24, 2025 | 7,510.00 | 7,700.00 | 7,200.00 | 7,230.00 | 7,230.00 | -4.11% | 7,160 |
| Oct 23, 2025 | 7,500.00 | 7,890.00 | 7,500.00 | 7,540.00 | 7,540.00 | -3.95% | 4,000 |
| Oct 22, 2025 | 7,960.00 | 7,960.00 | 7,530.00 | 7,850.00 | 7,850.00 | -1.38% | 3,404 |
| Oct 21, 2025 | 7,600.00 | 8,470.00 | 7,500.00 | 7,960.00 | 7,960.00 | -0.25% | 29,992 |
| Oct 20, 2025 | 8,570.00 | 8,570.00 | 7,980.00 | 7,980.00 | 7,980.00 | -6.88% | 7,519 |
| Oct 17, 2025 | 8,590.00 | 8,600.00 | 8,110.00 | 8,570.00 | 8,570.00 | -0.70% | 7,226 |
| Oct 16, 2025 | 8,390.00 | 8,630.00 | 8,350.00 | 8,630.00 | 8,630.00 | 3.35% | 5,824 |
| Oct 15, 2025 | 7,820.00 | 8,390.00 | 7,800.00 | 8,350.00 | 8,350.00 | 1.95% | 10,043 |
| Oct 14, 2025 | 8,800.00 | 9,140.00 | 8,190.00 | 8,190.00 | 8,190.00 | -6.93% | 35,386 |
| Oct 13, 2025 | 8,980.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | -2.00% | 8,141 |
| Oct 10, 2025 | 9,300.00 | 9,300.00 | 8,900.00 | 8,980.00 | 8,980.00 | -2.07% | 10,894 |
| Oct 9, 2025 | 9,100.00 | 9,480.00 | 9,100.00 | 9,170.00 | 9,170.00 | -2.24% | 21,479 |
| Oct 8, 2025 | 8,950.00 | 9,560.00 | 8,890.00 | 9,380.00 | 9,380.00 | -1.78% | 11,467 |
| Oct 7, 2025 | 9,500.00 | 9,800.00 | 9,270.00 | 9,550.00 | 9,550.00 | 0.53% | 11,249 |
| Oct 6, 2025 | 9,250.00 | 9,690.00 | 9,200.00 | 9,500.00 | 9,500.00 | -2.06% | 8,077 |
| Oct 3, 2025 | 9,730.00 | 9,730.00 | 9,200.00 | 9,700.00 | 9,700.00 | -0.31% | 5,464 |
| Oct 2, 2025 | 10,000.00 | 10,000.00 | 9,720.00 | 9,730.00 | 9,730.00 | -6.89% | 24,854 |
| Oct 1, 2025 | 11,400.00 | 11,400.00 | 10,150.00 | 10,450.00 | 10,450.00 | -4.13% | 55,461 |
| Sep 30, 2025 | 11,350.00 | 11,350.00 | 10,600.00 | 10,900.00 | 10,900.00 | -3.96% | 19,514 |
| Sep 29, 2025 | 10,800.00 | 12,000.00 | 10,800.00 | 11,350.00 | 11,350.00 | -2.16% | 107,209 |
| Sep 26, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -6.83% | 16,679 |
| Sep 25, 2025 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | -6.74% | 14,846 |
| Sep 24, 2025 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | -6.97% | 7,189 |
| Sep 23, 2025 | 16,450.00 | 16,450.00 | 14,350.00 | 14,350.00 | 14,350.00 | -6.82% | 70,937 |
| Sep 22, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 6.94% | 21,769 |
| Sep 19, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 6.67% | 27,489 |
| 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 |