HOSE · DAT · stock
Travel Investment And Seafood Development Corporation (DAT) stock price history
Every HOSE trading session of Travel Investment And Seafood Development Corporation from Nov 5, 2015 to Sep 28, 2026: 1,828 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DAT adjusted close, 2015 to 2026
- ₫61,200
- All time high, 2020
- ₫12,800
- 52 week high, ₫7,200 low
- 1,828
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
DAT key facts
- Travel Investment And Seafood Development Corporation (DAT) closed at ₫7,900 on Sep 28, 2026 on HOSE.
- DAT's all time high close is ₫61,200, set on Aug 12, 2020; its all time low close is ₫4,240 on Jun 12, 2020.
- DAT's 52 week range is ₫7,200 to ₫12,800.
- DAT returned -31.9% over the year to Sep 28, 2026 and -54.4% over five years.
- Over ten years DAT returned -5%, -0.5% a year compounded.
- DAT's deepest drawdown was -89.5% from Aug 12, 2020 to Apr 21, 2025.
- DataCedar holds 1,828 daily sessions of DAT history from Nov 5, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DAT price chart, 2015 to 2026
DAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -4.2% |
| 6 months | -2.5% |
| Year to date | -26.2% |
| 1 year | -31.9% |
| 3 years | -20.3% |
| 5 years | -54.4% |
| 10 years | -5.3% |
| Since Nov 5, 2015 | -8.0% |
| Compound annual growth, 10.9 years | -0.8% |
DAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫61,200 on Aug 12, 2020
- All time low close
- ₫4,240 on Jun 12, 2020
- 52 week high
- ₫12,800 on Jan 7, 2026
- 52 week low
- ₫7,200 on Oct 24, 2025
- Deepest drawdown
- -89.5% from Aug 12, 2020 to Apr 21, 2025, not yet recovered
- Best single session
- +22.9% on Sep 3, 2020
- Worst single session
- -18.2% on Mar 31, 2020
- Volatility, 1 year annualised
- 61.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +77%
- Worst calendar year
- 2016, -64%
DAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 5, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫11,400 | ₫12,800 | ₫7,200 | ₫7,900 | -26.2% | 865.9K | 140 |
| 2025 | ₫7,770 | ₫16,450 | ₫6,240 | ₫10,700 | +37.2% | 1.5M | 207 |
| 2024 | ₫8,110 | ₫9,640 | ₫7,150 | ₫7,800 | -7.5% | 281.2K | 193 |
| 2023 | ₫9,230 | ₫12,320 | ₫7,830 | ₫8,430 | -8.7% | 995.5K | 229 |
| 2022 | ₫16,910 | ₫20,260 | ₫8,150 | ₫9,230 | -42.5% | 1.8M | 233 |
| 2021 | ₫20,400 | ₫24,620 | ₫12,630 | ₫16,050 | -21.3% | 407.1K | 215 |
| 2020 | ₫13,060 | ₫65,460 | ₫4,240 | ₫20,400 | +76.9% | 327.8K | 166 |
| 2019 | ₫8,040 | ₫13,230 | ₫4,960 | ₫11,530 | +33.4% | 5.4K | 62 |
| 2018 | ₫13,480 | ₫19,900 | ₫4,990 | ₫8,640 | -40.4% | 16.9K | 122 |
| 2017 | ₫11,010 | ₫22,790 | ₫10,760 | ₫14,490 | +33.3% | 18.8K | 59 |
| 2016 | ₫28,340 | ₫31,920 | ₫7,210 | ₫10,870 | -64.1% | 2M | 161 |
| 2015 | ₫8,590 | ₫31,920 | ₫8,590 | ₫30,270 | n/a | 1.4M | 41 |
DAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫7,900 | +1.3% |
| August 2026 | ₫7,800 | -7.6% |
| July 2026 | ₫8,440 | +2.3% |
| June 2026 | ₫8,250 | +5.8% |
| May 2026 | ₫7,800 | -7.5% |
| April 2026 | ₫8,430 | +0.6% |
| March 2026 | ₫8,380 | -6.9% |
| February 2026 | ₫9,000 | -5.2% |
| January 2026 | ₫9,490 | -11.3% |
| December 2025 | ₫10,700 | +17.7% |
| November 2025 | ₫9,090 | -10.0% |
| October 2025 | ₫10,100 | -7.3% |
About the DAT data
Daily bars. 1,828 sessions from Nov 5, 2015 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CTS Vietinbank Securities Joint Stock Company
- CVT CMC Joint Stock Company
- D2D Industrial Urban Development Joint Stock Company No.2
- DAH Dong A Hotel Group Joint Stock Company
- DBC DABACO Group
- DBD Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company
- DBT BenTre Pharmaceutical Joint Stock Company
- DC4 DICERA Holdings Joint Stock Company
Common questions
DAT share price history
