Travel Investment and Seafood Development Corporation (HOSE:DAT)
Vietnam
· Delayed Price · Currency is VND 8,570.00
+350.00 (4.26%)
At close: Apr 23, 2026
HOSE:DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 20, 2026 | 9,250.00 | 9,250.00 | 9,040.00 | 9,060.00 | 9,060.00 | -3.21% | 4,622 |
| Jan 19, 2026 | 8,970.00 | 9,360.00 | 8,960.00 | 9,360.00 | 9,360.00 | 4.70% | 17,973 |
| Jan 16, 2026 | 9,200.00 | 9,400.00 | 8,830.00 | 8,940.00 | 8,940.00 | -5.80% | 16,698 |
| Jan 15, 2026 | 9,700.00 | 9,700.00 | 9,120.00 | 9,490.00 | 9,490.00 | -3.16% | 29,938 |
| Jan 14, 2026 | 10,150.00 | 10,200.00 | 9,400.00 | 9,800.00 | 9,800.00 | 1.34% | 20,158 |
| Jan 13, 2026 | 8,420.00 | 9,670.00 | 8,420.00 | 9,670.00 | 9,670.00 | 6.97% | 76,410 |
| Jan 12, 2026 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | -7.00% | 25,014 |
| Jan 9, 2026 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | -6.99% | 35,214 |
| Jan 8, 2026 | 10,500.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,450.00 | -6.70% | 26,991 |
| Jan 7, 2026 | 12,000.00 | 12,800.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 25,781 |
| Jan 6, 2026 | 11,300.00 | 12,000.00 | 10,500.00 | 12,000.00 | 12,000.00 | 6.67% | 81,452 |
| Jan 5, 2026 | 11,400.00 | 11,400.00 | 11,050.00 | 11,250.00 | 11,250.00 | 5.14% | 32,186 |
| Dec 31, 2025 | 10,700.00 | 10,700.00 | 10,650.00 | 10,700.00 | 10,700.00 | 7.00% | 84,402 |
| Dec 30, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6.72% | 24,545 |
| Dec 29, 2025 | 8,750.00 | 9,370.00 | 8,410.00 | 9,370.00 | 9,370.00 | 6.96% | 16,974 |
| Dec 26, 2025 | 8,600.00 | 8,760.00 | 8,200.00 | 8,760.00 | 8,760.00 | -0.11% | 1,905 |
| Dec 25, 2025 | 8,600.00 | 8,900.00 | 8,600.00 | 8,770.00 | 8,770.00 | 1.98% | 2,504 |
| Dec 24, 2025 | 8,140.00 | 8,620.00 | 8,100.00 | 8,600.00 | 8,600.00 | 5.65% | 3,100 |
| Dec 23, 2025 | 8,550.00 | 8,550.00 | 8,130.00 | 8,140.00 | 8,140.00 | -6.86% | 2,800 |
| Dec 22, 2025 | 8,590.00 | 8,740.00 | 8,500.00 | 8,740.00 | 8,740.00 | -1.24% | 2,130 |
| Dec 19, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | -0.45% | 900 |
| Dec 18, 2025 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 1.72% | 137 |
| Dec 17, 2025 | 8,350.00 | 8,790.00 | 8,350.00 | 8,740.00 | 8,740.00 | 2.82% | 2,344 |
| Dec 15, 2025 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | - | 507 |
| Dec 12, 2025 | 8,500.00 | 8,510.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 607 |
| Dec 11, 2025 | 8,900.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.23% | 922 |
| Dec 10, 2025 | 8,990.00 | 8,990.00 | 8,910.00 | 8,910.00 | 8,910.00 | -0.89% | 1,201 |
| Dec 9, 2025 | 8,880.00 | 9,000.00 | 8,380.00 | 8,990.00 | 8,990.00 | -0.11% | 2,512 |
| Dec 8, 2025 | 8,710.00 | 9,000.00 | 8,710.00 | 9,000.00 | 9,000.00 | 0.22% | 2,901 |
| 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 |