Tiasang Battery Joint stock company (HNX:TSB)
Vietnam · Delayed Price · Currency is VND 25,200
+400 (1.61%)
At close: Feb 2, 2026
HNX:TSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 25,100.00 | 25,800.00 | 24,200.00 | 25,500.00 | 25,500.00 | 1.19% | 2,764 |
| Feb 2, 2026 | 24,800.00 | 26,600.00 | 24,800.00 | 25,200.00 | 25,200.00 | 1.61% | 5,305 |
| Jan 30, 2026 | 24,900.00 | 26,400.00 | 24,800.00 | 24,800.00 | 24,800.00 | - | 5,658 |
| Jan 29, 2026 | 24,900.00 | 24,900.00 | 24,300.00 | 24,800.00 | 24,800.00 | -0.40% | 3,205 |
| Jan 28, 2026 | 25,300.00 | 25,300.00 | 24,500.00 | 24,900.00 | 24,900.00 | -1.58% | 6,923 |
| Jan 27, 2026 | 24,200.00 | 26,600.00 | 24,200.00 | 25,300.00 | 25,300.00 | 4.55% | 600 |
| Jan 26, 2026 | 24,000.00 | 27,000.00 | 23,100.00 | 24,200.00 | 24,200.00 | -4.72% | 14,400 |
| Jan 23, 2026 | 27,000.00 | 27,700.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.79% | 3,280 |
| Jan 22, 2026 | 25,000.00 | 26,500.00 | 25,000.00 | 25,200.00 | 25,200.00 | 1.20% | 15,543 |
| Jan 21, 2026 | 23,600.00 | 25,000.00 | 23,300.00 | 24,900.00 | 24,900.00 | 5.51% | 10,240 |
| Jan 20, 2026 | 23,700.00 | 24,000.00 | 23,400.00 | 23,600.00 | 23,600.00 | -0.42% | 4,500 |
| Jan 19, 2026 | 24,000.00 | 24,200.00 | 23,700.00 | 23,700.00 | 23,700.00 | -3.66% | 5,506 |
| Jan 16, 2026 | 25,400.00 | 25,400.00 | 24,600.00 | 24,600.00 | 24,600.00 | - | 1,903 |
| Jan 15, 2026 | 25,000.00 | 26,000.00 | 23,000.00 | 24,600.00 | 24,600.00 | -0.40% | 22,801 |
| Jan 14, 2026 | 26,400.00 | 26,400.00 | 24,200.00 | 24,700.00 | 24,700.00 | -0.40% | 10,414 |
| Jan 13, 2026 | 25,700.00 | 25,700.00 | 23,900.00 | 24,800.00 | 24,800.00 | 3.77% | 8,454 |
| Jan 12, 2026 | 24,100.00 | 24,200.00 | 23,800.00 | 23,900.00 | 23,900.00 | -1.24% | 18,941 |
| Jan 9, 2026 | 24,000.00 | 24,500.00 | 23,000.00 | 24,200.00 | 24,200.00 | -0.82% | 14,110 |
| Jan 8, 2026 | 26,600.00 | 26,600.00 | 24,400.00 | 24,400.00 | 24,400.00 | -8.27% | 16,909 |
| Jan 7, 2026 | 27,500.00 | 27,500.00 | 26,000.00 | 26,600.00 | 26,600.00 | - | 14,400 |
| Jan 6, 2026 | 27,800.00 | 27,800.00 | 26,600.00 | 26,600.00 | 26,600.00 | 5.14% | 1,808 |
| Jan 5, 2026 | 25,800.00 | 28,000.00 | 25,300.00 | 25,300.00 | 25,300.00 | -8.99% | 13,501 |
| Dec 31, 2025 | 29,500.00 | 29,500.00 | 27,000.00 | 27,800.00 | 27,800.00 | -0.36% | 7,408 |
| Dec 30, 2025 | 26,800.00 | 28,100.00 | 26,200.00 | 27,900.00 | 27,900.00 | 5.28% | 21,200 |
| Dec 29, 2025 | 27,000.00 | 27,000.00 | 26,300.00 | 26,500.00 | 26,500.00 | - | 4,502 |
| Dec 26, 2025 | 25,100.00 | 26,500.00 | 25,000.00 | 26,500.00 | 26,500.00 | -1.12% | 26,101 |
| Dec 25, 2025 | 28,000.00 | 28,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.11% | 7,618 |
| Dec 24, 2025 | 28,500.00 | 28,500.00 | 27,000.00 | 27,100.00 | 27,100.00 | -6.55% | 10,905 |
| Dec 23, 2025 | 31,000.00 | 31,000.00 | 28,000.00 | 29,000.00 | 29,000.00 | 2.84% | 37,201 |
| Dec 22, 2025 | 28,000.00 | 28,500.00 | 27,700.00 | 28,200.00 | 28,200.00 | 0.71% | 12,220 |
| Dec 19, 2025 | 27,400.00 | 29,300.00 | 27,000.00 | 28,000.00 | 28,000.00 | 2.19% | 30,801 |
| Dec 18, 2025 | 26,000.00 | 28,800.00 | 26,000.00 | 27,400.00 | 27,400.00 | -4.86% | 30,563 |
| Dec 17, 2025 | 28,800.00 | 30,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | -10.00% | 60,725 |
| Dec 16, 2025 | 33,000.00 | 33,100.00 | 32,000.00 | 32,000.00 | 32,000.00 | -9.86% | 19,812 |
| Dec 11, 2025 | 34,700.00 | 35,500.00 | 34,700.00 | 35,500.00 | 35,500.00 | 2.31% | 200 |
| Dec 10, 2025 | 34,800.00 | 34,800.00 | 34,700.00 | 34,700.00 | 34,700.00 | - | 714 |
| Dec 9, 2025 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | - | 300 |
| Dec 8, 2025 | 36,400.00 | 36,400.00 | 34,700.00 | 34,700.00 | 34,700.00 | -1.14% | 600 |
| Dec 5, 2025 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 800 |
| Dec 4, 2025 | 35,200.00 | 35,200.00 | 35,100.00 | 35,100.00 | 35,100.00 | -0.28% | 200 |
| Dec 3, 2025 | 36,300.00 | 36,300.00 | 35,200.00 | 35,200.00 | 35,200.00 | -4.86% | 1,403 |
| Dec 2, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 4.52% | 120 |
| Dec 1, 2025 | 34,200.00 | 36,000.00 | 34,200.00 | 35,400.00 | 35,400.00 | 3.21% | 709 |
| Nov 28, 2025 | 34,700.00 | 34,700.00 | 33,800.00 | 34,300.00 | 34,300.00 | -2.56% | 5,303 |
| Nov 27, 2025 | 36,700.00 | 36,700.00 | 35,200.00 | 35,200.00 | 35,200.00 | -4.35% | 603 |
| Nov 26, 2025 | 37,400.00 | 37,400.00 | 35,200.00 | 36,800.00 | 36,800.00 | 5.75% | 300 |
| Nov 25, 2025 | 34,300.00 | 35,500.00 | 32,300.00 | 34,800.00 | 34,800.00 | -2.79% | 19,262 |
| Nov 21, 2025 | 35,000.00 | 35,800.00 | 35,000.00 | 35,800.00 | 35,800.00 | -0.28% | 3,054 |
| Nov 20, 2025 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | - | 100 |
| Nov 19, 2025 | 36,000.00 | 36,000.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.28% | 101 |