Travel Investment and Seafood Development Corp (DAT)

DAT
🏛️ 베트남 →
9,550.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19,590.60 19,590.60 17,653.50 17,653.50 0.0M
2021-12-29 17,434.20 18,640.30 17,434.20 18,640.30 0.0M
2021-12-28 18,494.10 18,494.10 17,434.20 18,457.60 0.0M
2021-12-27 18,457.60 18,494.10 17,470.80 18,494.10 0.0M
2021-12-24 17,434.20 18,457.60 17,434.20 18,457.60 0.0M
2021-12-22 18,676.90 18,676.90 18,676.90 18,676.90 0.0M
2021-12-21 18,859.60 18,859.60 18,859.60 18,859.60 0.0M
2021-12-20 17,653.50 18,201.70 17,653.50 17,909.30 0.0M
2021-12-16 18,274.80 18,859.60 18,274.80 18,859.60 0.0M
2021-12-15 18,640.30 18,823.10 18,603.80 18,823.10 0.0M
2021-12-14 18,201.70 18,347.90 17,251.50 17,982.40 0.0M
2021-12-13 18,238.30 18,274.80 18,201.70 18,201.70 0.0M
2021-12-10 18,640.30 18,640.30 18,274.80 18,274.80 0.0M
2021-12-09 17,617.00 17,617.00 17,617.00 17,617.00 0.0M
2021-12-08 17,543.90 19,444.40 17,543.90 18,823.10 0.0M
2021-12-07 17,690.10 18,823.10 17,690.10 18,823.10 0.0M
2021-12-06 18,311.40 18,932.70 18,128.60 18,932.70 0.0M
2021-12-03 17,836.30 18,969.30 17,836.30 18,969.30 0.0M
2021-12-02 18,347.90 19,005.80 18,347.90 19,005.80 0.0M
2021-11-30 18,421.00 19,517.50 18,421.00 19,517.50 0.0M
2021-11-29 19,663.70 19,663.70 19,590.60 19,590.60 0.0M
2021-11-26 19,005.80 19,663.70 19,005.80 19,663.70 0.0M
2021-11-25 19,700.30 19,700.30 18,932.70 19,700.30 0.0M
2021-11-24 20,248.50 20,248.50 18,932.70 18,932.70 0.0M
2021-11-23 20,431.30 20,431.30 19,261.70 20,321.60 0.0M
2021-11-22 20,796.80 20,796.80 19,042.40 20,687.10 0.0M
2021-11-19 19,846.50 20,467.80 19,663.70 20,467.80 0.0M
2021-11-18 20,467.80 20,467.80 19,736.80 20,394.70 0.0M
2021-11-16 19,736.80 20,943.00 19,663.70 20,943.00 0.0M
2021-11-15 21,856.70 22,002.90 20,943.00 20,943.00 0.0M
2021-11-12 20,467.80 21,856.70 19,883.00 21,856.70 0.0M
2021-11-11 20,285.10 20,467.80 20,138.90 20,467.80 0.0M
2021-11-09 18,347.90 19,736.80 18,347.90 19,736.80 0.0M
2021-11-08 19,005.80 19,005.80 18,274.80 18,786.50 0.0M
2021-11-04 17,909.30 19,298.20 17,909.30 19,298.20 0.0M
2021-11-03 19,298.20 19,298.20 18,567.20 18,567.20 0.0M
2021-11-02 18,274.80 19,225.10 18,274.80 19,225.10 0.0M
2021-10-28 18,384.50 19,005.80 18,384.50 19,005.80 0.0M
2021-10-27 18,274.80 18,274.80 18,274.80 18,274.80 0.0M
2021-10-25 18,274.80 18,274.80 18,274.80 18,274.80 0.0M
2021-10-22 18,823.10 19,005.80 18,823.10 19,005.80 0.0M
2021-10-21 19,883.00 19,883.00 18,640.30 18,640.30 0.0M
2021-10-20 19,005.80 19,005.80 19,005.80 19,005.80 0.0M
2021-10-18 18,055.50 20,248.50 18,055.50 20,248.50 0.0M
2021-10-15 19,700.30 19,736.80 19,005.80 19,005.80 0.0M
2021-10-14 19,371.30 19,371.30 19,371.30 19,371.30 0.0M
2021-10-13 19,371.30 19,371.30 19,371.30 19,371.30 0.0M
2021-10-12 19,334.80 19,627.20 19,334.80 19,627.20 0.0M
2021-10-11 18,640.30 19,407.90 18,165.20 19,407.90 0.0M
2021-10-08 19,517.50 19,517.50 19,517.50 19,517.50 0.0M
2021-10-07 18,274.80 18,713.40 18,274.80 18,274.80 0.0M
2021-10-06 18,786.50 19,883.00 18,786.50 18,823.10 0.0M
2021-10-05 19,883.00 19,883.00 18,713.40 18,713.40 0.0M
2021-10-04 19,809.90 19,883.00 19,809.90 19,883.00 0.0M
2021-10-01 18,859.60 19,883.00 18,859.60 19,883.00 0.0M
2021-09-30 18,274.80 19,956.10 18,274.80 19,956.10 0.0M
2021-09-29 18,640.30 19,078.90 18,640.30 19,078.90 0.0M
2021-09-27 19,115.50 19,115.50 19,042.40 19,078.90 0.0M
2021-09-23 20,687.10 20,687.10 20,467.80 20,467.80 0.0M
2021-09-22 19,005.80 20,760.20 19,005.80 20,760.20 0.0M
2021-09-21 19,371.30 20,321.60 19,078.90 20,321.60 0.0M
2021-09-20 19,005.80 19,078.90 19,005.80 19,078.90 0.0M
2021-09-17 20,248.50 20,321.60 20,248.50 20,248.50 0.0M
2021-09-16 20,467.80 20,540.90 20,175.40 20,175.40 0.0M
2021-09-15 21,856.70 21,856.70 21,491.20 21,637.40 0.0M
2021-09-14 21,198.80 21,893.30 20,467.80 20,467.80 0.0M
2021-09-13 20,687.10 22,076.00 20,687.10 22,002.90 0.0M
2021-09-10 20,687.10 20,687.10 20,687.10 20,687.10 0.0M
2021-09-09 21,491.20 23,720.80 21,491.20 22,222.20 0.0M
2021-09-08 23,026.30 23,611.10 22,953.20 23,099.40 0.0M
2021-09-07 20,102.30 22,295.30 19,883.00 22,295.30 0.0M
2021-09-06 20,833.30 21,564.30 20,833.30 21,345.00 0.0M
2021-09-01 23,684.20 23,684.20 22,368.40 22,368.40 0.0M
2021-08-31 27,083.30 27,083.30 23,574.60 23,611.10 0.0M
2021-08-30 25,328.90 25,328.90 25,328.90 25,328.90 0.0M
2021-08-27 23,684.20 23,684.20 23,684.20 23,684.20 0.0M
2021-08-26 22,149.10 22,149.10 22,149.10 22,149.10 0.0M
2021-08-25 20,723.70 20,723.70 20,723.70 20,723.70 0.0M
2021-08-24 19,371.30 19,371.30 19,371.30 19,371.30 0.0M
2021-08-23 18,128.60 18,128.60 18,128.60 18,128.60 0.0M
2021-08-20 16,959.10 16,959.10 16,959.10 16,959.10 0.0M
2021-08-19 15,862.60 15,862.60 15,862.60 15,862.60 0.0M
2021-08-18 15,058.50 15,058.50 14,839.20 14,839.20 0.0M
2021-08-17 15,058.50 15,058.50 14,985.40 15,058.50 0.0M
2021-08-16 14,619.90 14,619.90 14,619.90 14,619.90 0.0M
2021-08-13 14,619.90 14,619.90 14,327.50 14,619.90 0.0M
2021-08-11 14,619.90 15,350.90 14,619.90 15,350.90 0.0M
2021-08-10 14,985.40 15,058.50 14,619.90 14,619.90 0.0M
2021-08-09 15,314.30 15,314.30 14,985.40 14,985.40 0.0M
2021-08-06 15,570.20 15,570.20 15,350.90 15,350.90 0.0M
2021-08-05 15,643.30 15,643.30 15,643.30 15,643.30 0.0M
2021-08-03 15,497.10 15,643.30 14,473.70 15,643.30 0.0M
2021-08-02 15,643.30 15,643.30 15,460.50 15,497.10 0.0M
2021-07-30 14,766.10 14,766.10 14,619.90 14,619.90 0.0M
2021-07-27 14,035.10 14,035.10 13,888.90 13,888.90 0.0M
2021-07-23 14,108.20 14,108.20 14,108.20 14,108.20 0.0M
2021-07-22 14,108.20 14,108.20 14,108.20 14,108.20 0.0M
2021-07-21 14,108.20 14,108.20 14,108.20 14,108.20 0.0M
2021-07-19 15,204.70 15,204.70 15,095.00 15,095.00 0.0M
2021-07-14 14,619.90 14,619.90 14,619.90 14,619.90 0.0M
2021-07-13 14,619.90 14,619.90 14,619.90 14,619.90 0.0M
2021-07-09 16,045.30 16,045.30 14,693.00 15,570.20 0.0M
2021-07-08 15,314.30 15,314.30 15,314.30 15,314.30 0.0M
2021-07-07 13,962.00 14,693.00 13,888.90 14,693.00 0.0M
2021-07-06 14,912.30 15,533.60 13,888.90 13,888.90 0.0M
2021-07-05 16,008.80 16,008.80 14,912.30 14,912.30 0.0M
2021-07-02 16,081.90 16,081.90 16,008.80 16,008.80 0.0M
2021-07-01 15,789.50 16,008.80 15,789.50 16,008.80 0.0M
2021-06-29 16,886.00 16,886.00 16,886.00 16,886.00 0.0M
2021-06-28 16,886.00 16,886.00 16,812.90 16,812.90 0.0M
2021-06-25 16,081.90 16,886.00 16,081.90 16,886.00 0.0M
2021-06-24 16,959.10 16,959.10 16,959.10 16,959.10 0.0M
2021-06-23 17,434.20 17,434.20 16,959.10 16,959.10 0.0M
2021-06-22 16,995.60 17,178.40 16,812.90 17,105.30 0.0M
2021-06-21 16,886.00 16,886.00 16,812.90 16,812.90 0.0M
2021-06-18 16,812.90 17,214.90 16,812.90 16,959.10 0.0M
2021-06-17 16,812.90 16,812.90 16,812.90 16,812.90 0.0M
2021-06-16 16,520.50 16,812.90 16,520.50 16,812.90 0.0M
2021-06-14 17,543.90 17,543.90 16,447.40 17,470.80 0.0M
2021-06-11 17,543.90 17,543.90 17,543.90 17,543.90 0.0M
2021-06-10 17,543.90 17,543.90 17,543.90 17,543.90 0.0M
2021-06-09 16,593.60 17,836.30 16,593.60 17,836.30 0.0M
2021-06-08 17,214.90 17,324.60 17,214.90 17,324.60 0.0M
2021-06-07 17,324.60 17,324.60 17,324.60 17,324.60 0.0M
2021-06-04 17,726.60 17,726.60 17,288.00 17,324.60 0.0M
2021-06-03 17,141.80 17,141.80 16,155.00 17,105.30 0.0M
2021-06-02 16,264.60 17,214.90 16,228.10 16,228.10 0.0M
2021-05-31 17,543.90 17,543.90 17,397.70 17,397.70 0.0M
2021-05-28 17,543.90 17,543.90 17,543.90 17,543.90 0.0M
2021-05-26 18,567.20 18,823.10 17,543.90 17,543.90 0.0M
2021-05-25 18,567.20 18,567.20 18,567.20 18,567.20 0.0M
2021-05-24 16,447.40 18,457.60 16,447.40 17,507.30 0.0M
2021-05-20 16,374.30 17,543.90 16,374.30 17,507.30 0.0M
2021-05-19 17,543.90 17,543.90 17,543.90 17,543.90 0.0M
2021-05-17 18,019.00 18,274.80 18,019.00 18,238.30 0.0M
2021-05-14 18,274.80 19,371.30 18,274.80 19,371.30 0.0M
2021-05-13 19,371.30 19,371.30 19,371.30 19,371.30 0.0M
2021-05-12 17,909.30 18,274.80 17,909.30 18,274.80 0.0M
2021-05-11 18,238.30 18,238.30 18,238.30 18,238.30 0.0M
2021-05-10 18,274.80 18,274.80 18,274.80 18,274.80 0.0M
2021-05-07 17,982.40 18,274.80 17,982.40 18,274.80 0.0M
2021-05-06 18,347.90 18,932.70 18,347.90 18,932.70 0.0M
2021-05-05 18,274.80 18,347.90 18,274.80 18,347.90 0.0M
2021-05-04 18,274.80 18,274.80 18,274.80 18,274.80 0.0M
2021-04-29 19,298.20 19,298.20 18,274.80 18,274.80 0.0M
2021-04-28 19,005.80 19,298.20 19,005.80 19,298.20 0.0M
2021-04-26 19,078.90 19,298.20 19,078.90 19,298.20 0.0M
2021-04-22 19,298.20 19,736.80 19,298.20 19,298.20 0.0M
2021-04-19 19,736.80 19,736.80 19,736.80 19,736.80 0.0M
2021-04-16 20,540.90 20,614.00 19,517.50 19,517.50 0.0M
2021-04-15 19,225.10 19,334.80 19,225.10 19,298.20 0.0M
2021-04-14 19,225.10 19,225.10 19,225.10 19,225.10 0.0M
2021-04-13 20,029.20 20,029.20 20,029.20 20,029.20 0.0M
2021-04-12 20,175.40 20,175.40 19,736.80 20,175.40 0.0M
2021-04-09 20,102.30 20,102.30 20,029.20 20,029.20 0.0M
2021-04-08 19,444.40 19,736.80 19,444.40 19,736.80 0.0M
2021-04-05 19,590.60 20,102.30 19,590.60 20,102.30 0.0M
2021-04-02 19,590.60 19,590.60 19,590.60 19,590.60 0.0M
2021-04-01 19,590.60 19,590.60 19,590.60 19,590.60 0.0M
2021-03-31 20,321.60 20,321.60 19,517.50 19,517.50 0.0M
2021-03-30 19,554.10 20,321.60 19,554.10 20,321.60 0.0M
2021-03-29 19,517.50 19,517.50 19,444.40 19,517.50 0.0M
2021-03-26 19,736.80 19,736.80 19,627.20 19,627.20 0.0M
2021-03-25 20,394.70 20,394.70 20,394.70 20,394.70 0.0M
2021-03-23 19,956.00 20,577.00 19,079.00 20,468.00 0.0M
2021-03-22 19,846.00 19,956.00 19,846.00 19,956.00 0.0M
2021-03-19 19,920.00 19,920.00 19,810.00 19,810.00 0.0M
2021-03-18 20,468.00 20,468.00 20,468.00 20,468.00 0.0M
2021-03-17 20,102.00 20,724.00 20,102.00 20,651.00 0.0M
2021-03-16 20,102.00 20,724.00 20,102.00 20,724.00 0.0M
2021-03-15 19,920.00 20,797.00 19,883.00 20,797.00 0.0M
2021-03-12 19,883.00 20,468.00 19,883.00 19,883.00 0.0M
2021-03-11 20,504.00 21,382.00 19,810.00 20,139.00 0.0M
2021-03-10 21,199.00 21,199.00 20,504.00 20,504.00 0.0M
2021-03-09 22,186.00 22,186.00 21,491.00 21,564.00 0.0M
2021-03-08 21,491.00 22,186.00 20,760.00 22,149.00 0.0M
2021-03-05 20,760.00 20,760.00 19,773.00 20,760.00 0.0M
2021-03-04 19,810.00 19,810.00 19,737.00 19,737.00 0.0M
2021-03-03 20,395.00 20,395.00 20,029.00 20,029.00 0.0M
2021-03-02 20,395.00 20,395.00 20,395.00 20,395.00 0.0M
2021-03-01 20,468.00 20,468.00 20,468.00 20,468.00 0.0M
2021-02-26 19,737.00 20,614.00 19,737.00 20,468.00 0.0M
2021-02-24 19,810.00 19,846.00 19,737.00 19,737.00 0.0M
2021-02-23 20,102.00 21,089.00 20,102.00 20,943.00 0.0M
2021-02-22 20,102.00 20,102.00 20,102.00 20,102.00 0.0M
2021-02-19 20,029.00 21,162.00 20,029.00 21,162.00 0.0M
2021-02-18 20,833.00 20,943.00 20,760.00 20,943.00 0.0M
2021-02-17 19,810.00 20,943.00 19,810.00 20,943.00 0.0M
2021-02-09 19,737.00 20,833.00 19,737.00 20,285.00 0.0M
2021-02-08 21,235.00 21,235.00 19,006.00 20,687.00 0.0M
2021-02-05 20,249.00 20,249.00 20,249.00 20,249.00 0.0M
2021-02-04 20,249.00 20,797.00 20,102.00 20,249.00 0.0M
2021-02-03 22,770.00 22,770.00 20,249.00 20,249.00 0.0M
2021-02-02 21,491.00 21,491.00 20,943.00 21,491.00 0.0M
2021-02-01 21,016.00 21,016.00 19,846.00 20,577.00 0.0M
2021-01-29 19,737.00 19,737.00 19,371.00 19,737.00 0.0M
2021-01-28 20,468.00 20,468.00 20,066.00 20,066.00 0.0M
2021-01-27 21,199.00 21,564.00 21,199.00 21,564.00 0.0M
2021-01-26 20,870.00 22,149.00 20,468.00 22,149.00 0.0M
2021-01-25 20,943.00 20,943.00 20,943.00 20,943.00 0.0M
2021-01-22 21,930.00 22,076.00 21,857.00 21,857.00 0.0M
2021-01-21 21,930.00 21,930.00 21,857.00 21,893.00 0.0M
2021-01-20 20,541.00 21,893.00 20,541.00 21,893.00 0.0M
2021-01-19 21,930.00 21,930.00 21,930.00 21,930.00 0.0M
2021-01-18 21,930.00 22,149.00 21,930.00 22,076.00 0.0M
2021-01-15 21,930.00 22,405.00 21,930.00 22,405.00 0.0M
2021-01-14 21,930.00 22,003.00 21,930.00 21,930.00 0.0M
2021-01-13 21,930.00 22,442.00 21,930.00 21,930.00 0.0M
2021-01-12 21,930.00 22,661.00 21,564.00 21,930.00 0.0M
2021-01-11 21,528.00 23,392.00 21,528.00 21,930.00 0.0M
2021-01-08 21,601.00 21,930.00 21,345.00 21,930.00 0.0M
2021-01-07 22,295.00 22,295.00 21,345.00 21,491.00 0.0M
2021-01-06 22,661.00 22,661.00 22,222.00 22,515.00 0.0M
2021-01-05 22,624.00 22,661.00 22,624.00 22,661.00 0.0M
2021-01-04 22,442.00 22,661.00 21,674.00 22,661.00 0.0M