Friday, November 29, 2024 10:36:53 PM - Markets closed
VN-INDEX 1,250.46 +8.35/+0.67%
HNX-INDEX 224.64 +1.07/+0.48%
UPCOM-INDEX 92.74 +0.39/+0.43%
Travel Investment and Seafood Development Corporation (DAT : HOSE)
Consumer Goods : Food Products
7.45 +0.07/+0.95%
3:05:00 PM
Closing price on 1/4/2016
51.50 -3.50/-6.36%
Open 51.50
High 58.00
Low 51.50
Volume 480
Split-adjusted Price 28.34

Create Alert at: 7 7 7 ...
DAT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/4/2016 -3.50 / -6.36% 51.50 58.00 51.50 51.50 52.09 28.34 480
12/31/2015 +0.50 / +0.92% 58.00 58.00 55.00 55.00 57.18 30.27 3,550
12/30/2015 +3.50 / +6.86% 54.50 54.50 54.00 54.50 54.38 29.99 16,910
12/29/2015 +3.00 / +6.25% 48.10 51.00 48.00 51.00 48.86 28.07 18,930
12/28/2015 +1.00 / +2.13% 47.00 48.00 46.80 48.00 47.07 26.42 31,400
12/25/2015 0.00 / 0.00% 47.00 47.00 45.00 47.00 46.93 25.87 38,380
12/24/2015 -0.30 / -0.63% 47.00 47.20 45.80 47.00 46.93 25.87 30,300
12/23/2015 -1.30 / -2.67% 48.00 49.50 47.00 47.30 47.25 26.03 35,030
12/22/2015 +1.00 / +2.10% 47.60 49.70 47.60 48.60 48.79 26.75 24,110
12/21/2015 +3.10 / +6.97% 44.50 47.60 44.50 47.60 46.51 26.20 16,470
12/18/2015 +2.30 / +5.45% 45.10 45.10 43.00 44.50 44.17 24.49 25,310
12/17/2015 +0.60 / +1.44% 44.50 44.50 39.20 42.20 42.14 23.22 73,820
12/16/2015 +2.70 / +6.94% 41.60 41.60 41.60 41.60 41.60 22.89 4,100
12/15/2015 +2.50 / +6.87% 38.90 38.90 38.90 38.90 38.90 21.41 4,230
12/14/2015 +2.30 / +6.74% 36.00 36.40 35.10 36.40 36.13 20.03 24,550
12/11/2015 +2.20 / +6.90% 33.70 34.10 31.90 34.10 33.82 18.77 32,580
12/10/2015 +1.70 / +5.63% 32.00 32.30 30.30 31.90 30.80 17.56 54,160
12/9/2015 +1.70 / +5.96% 30.40 30.40 30.10 30.20 30.31 16.62 39,860
12/8/2015 +1.80 / +6.74% 26.80 28.50 26.40 28.50 26.67 15.68 29,550
12/7/2015 0.00 / 0.00% 26.80 26.80 26.50 26.70 26.61 14.69 35,320
12/4/2015 +0.40 / +1.52% 26.40 27.00 26.20 26.70 26.65 14.69 51,060
12/3/2015 +1.70 / +6.91% 24.90 26.30 24.30 26.30 24.79 14.47 47,470
12/2/2015 +1.60 / +6.96% 23.00 24.60 22.40 24.60 22.94 13.54 47,220
12/1/2015 +0.10 / +0.44% 22.90 23.20 22.90 23.00 23.10 12.66 26,970
11/30/2015 -0.40 / -1.72% 23.00 23.40 22.90 22.90 23.18 12.60 49,430
11/27/2015 -0.50 / -2.10% 23.50 25.00 23.30 23.30 23.48 12.82 43,610
11/26/2015 +1.40 / +6.25% 23.90 23.90 22.60 23.80 23.35 13.10 6,680
11/25/2015 +1.40 / +6.67% 21.00 22.40 20.70 22.40 21.50 12.33 21,120
11/24/2015 +1.30 / +6.60% 20.00 21.00 20.00 21.00 20.71 11.56 21,250
11/23/2015 +1.20 / +6.49% 18.60 19.70 18.50 19.70 18.77 10.84 75,120
DAT News
01/09 DAT: CBTT Nghị quyết HĐQT thông qua giao dịch với bên có liên quan
16/08 DAT: Change in personnel
06/08 DAT: Change in the 24th Business Registration Certificate
05/08 DAT: Announcement of the change of listing
31/07 DAT: Decision on the change of listing
Related Companies
Volume Price Change
AFX  39,500 7.00 -2.78%
AGM  40,600 3.35 -0.30%
AGX  0 76.00 0.00%
AIG  11,700 49.80 -0.20%
ANT  11,800 19.40 0.00%
APF  16,900 52.60 -0.38%
ATA  118,900 0.60 20.00%
ATS  200 12.50 -0.79%
BBC  2,400 52.00 4.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.46 +8.35/+0.67%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.