Travel Investment and Seafood Development Corporation (DAT.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:28PM ICT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 3,100 |
| 27 June 2024 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 700 |
| 26 June 2024 | 9,660.00 | 9,690.00 | 9,200.00 | 9,690.00 | 9,690.00 | 3,100 |
| 25 June 2024 | 9,720.00 | 9,780.00 | 9,650.00 | 9,650.00 | 9,650.00 | 4,800 |
| 24 June 2024 | 9,850.00 | 9,860.00 | 9,710.00 | 9,710.00 | 9,710.00 | 3,600 |
| 21 June 2024 | 9,720.00 | 9,870.00 | 9,650.00 | 9,850.00 | 9,850.00 | 601,400 |
| 20 June 2024 | 9,940.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 466,300 |
| 19 June 2024 | 9,630.00 | 9,850.00 | 9,600.00 | 9,700.00 | 9,700.00 | 940,242 |
| 18 June 2024 | 9,150.00 | 9,250.00 | 9,150.00 | 9,250.00 | 9,250.00 | 1,200 |
| 17 June 2024 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 200 |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 9,450.00 | 9,690.00 | 9,450.00 | 9,690.00 | 9,690.00 | 2,500 |
| 12 June 2024 | 10,100.00 | 10,100.00 | 9,500.00 | 9,740.00 | 9,740.00 | 2,400 |
| 11 June 2024 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 500 |
| 10 June 2024 | 9,730.00 | 9,730.00 | 9,500.00 | 9,510.00 | 9,510.00 | 1,200 |
| 07 June 2024 | 9,500.00 | 9,900.00 | 9,500.00 | 9,730.00 | 9,730.00 | 4,100 |
| 06 June 2024 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 300 |
| 05 June 2024 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 200 |
| 04 June 2024 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 100 |
| 03 June 2024 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 200 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 9,380.00 | 9,400.00 | 9,380.00 | 9,400.00 | 9,400.00 | 1,300 |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 100 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 9,410.00 | 9,410.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2,100 |
| 21 May 2024 | 9,250.00 | 9,450.00 | 9,250.00 | 9,420.00 | 9,420.00 | 1,700 |
| 20 May 2024 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 200 |
| 17 May 2024 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 400 |
| 16 May 2024 | 9,200.00 | 9,200.00 | 9,150.00 | 9,160.00 | 9,160.00 | 2,300 |
| 15 May 2024 | 9,110.00 | 9,250.00 | 9,110.00 | 9,250.00 | 9,250.00 | 700 |
| 14 May 2024 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 300 |
| 13 May 2024 | 9,260.00 | 9,260.00 | 9,130.00 | 9,130.00 | 9,130.00 | 1,900 |
| 10 May 2024 | 9,380.00 | 9,390.00 | 9,380.00 | 9,390.00 | 9,390.00 | 400 |
| 09 May 2024 | 9,260.00 | 9,270.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1,800 |
| 08 May 2024 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 800 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 9,040.00 | 9,450.00 | 8,900.00 | 9,450.00 | 9,450.00 | 4,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 200 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 9,000.00 | 9,800.00 | 9,000.00 | 9,550.00 | 9,550.00 | 400 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 100 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 500 |
| 15 Apr 2024 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 200 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4,000 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 9,500.00 | 9,750.00 | 9,500.00 | 9,750.00 | 9,750.00 | 800 |
| 05 Apr 2024 | 9,850.00 | 9,850.00 | 9,700.00 | 9,700.00 | 9,700.00 | 200 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 9,950.00 | 9,950.00 | 9,850.00 | 9,850.00 | 9,850.00 | 300 |
| 02 Apr 2024 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | 200 |
| 01 Apr 2024 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1,600 |
| 29 Mar 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 500 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,300 |
| 26 Mar 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,200 |
| 25 Mar 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 100 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 9,850.00 | 9,870.00 | 9,850.00 | 9,870.00 | 9,870.00 | 1,200 |
| 20 Mar 2024 | 10,000.00 | 10,000.00 | 9,850.00 | 9,850.00 | 9,850.00 | 500 |
| 19 Mar 2024 | 9,700.00 | 10,400.00 | 9,700.00 | 10,400.00 | 10,400.00 | 200 |
| 18 Mar 2024 | 10,000.00 | 10,450.00 | 9,360.00 | 10,400.00 | 10,400.00 | 900 |
| 15 Mar 2024 | 10,600.00 | 10,600.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,900 |
| 14 Mar 2024 | 10,250.00 | 10,250.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,500 |
| 13 Mar 2024 | 9,760.00 | 10,300.00 | 9,760.00 | 10,300.00 | 10,300.00 | 800 |
| 12 Mar 2024 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 200 |
| 11 Mar 2024 | 9,620.00 | 10,000.00 | 9,620.00 | 9,940.00 | 9,940.00 | 2,800 |
| 08 Mar 2024 | 9,700.00 | 9,700.00 | 9,620.00 | 9,620.00 | 9,620.00 | 600 |
| 07 Mar 2024 | 9,660.00 | 9,750.00 | 9,660.00 | 9,700.00 | 9,700.00 | 1,700 |
| 06 Mar 2024 | 9,930.00 | 9,950.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5,800 |
| 05 Mar 2024 | 9,750.00 | 9,930.00 | 9,750.00 | 9,930.00 | 9,930.00 | 3,200 |
| 04 Mar 2024 | 9,650.00 | 9,650.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2,600 |
| 01 Mar 2024 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 500 |
| 29 Feb 2024 | 9,780.00 | 9,780.00 | 9,660.00 | 9,660.00 | 9,660.00 | 600 |
| 28 Feb 2024 | 9,700.00 | 9,740.00 | 9,700.00 | 9,700.00 | 9,700.00 | 3,100 |
| 27 Feb 2024 | 9,750.00 | 9,750.00 | 9,650.00 | 9,750.00 | 9,750.00 | 3,500 |
| 26 Feb 2024 | 9,700.00 | 9,750.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1,600 |
| 23 Feb 2024 | 9,650.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 2,200 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 9,590.00 | 9,650.00 | 9,500.00 | 9,650.00 | 9,650.00 | 3,900 |
| 20 Feb 2024 | 9,500.00 | 9,590.00 | 9,500.00 | 9,590.00 | 9,590.00 | 1,900 |
| 19 Feb 2024 | 9,440.00 | 9,650.00 | 9,440.00 | 9,500.00 | 9,500.00 | 8,700 |
| 16 Feb 2024 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 400 |
| 15 Feb 2024 | 9,170.00 | 9,300.00 | 9,170.00 | 9,300.00 | 9,300.00 | 200 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.