Tiasang Battery Joint stock company (HNX:TSB)
Vietnam · Delayed Price · Currency is VND 35,200
-1,800 (-4.86%)
At close: Dec 3, 2025
HNX:TSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 36,500.00 | 36,500.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.37% | 600 |
| Nov 14, 2025 | 35,800.00 | 36,500.00 | 35,800.00 | 36,500.00 | 36,500.00 | 5.19% | 700 |
| Nov 13, 2025 | 34,700.00 | 35,000.00 | 34,700.00 | 34,700.00 | 34,700.00 | - | 500 |
| Nov 12, 2025 | 35,900.00 | 35,900.00 | 34,700.00 | 34,700.00 | 34,700.00 | -0.86% | 1,221 |
| Nov 11, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 200 |
| Nov 10, 2025 | 35,000.00 | 35,000.00 | 34,100.00 | 35,000.00 | 35,000.00 | -0.57% | 601 |
| Nov 7, 2025 | 34,000.00 | 35,200.00 | 34,000.00 | 35,200.00 | 35,200.00 | -0.28% | 1,300 |
| Nov 6, 2025 | 35,500.00 | 35,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | -0.84% | 400 |
| Nov 4, 2025 | 35,400.00 | 35,600.00 | 35,000.00 | 35,600.00 | 35,600.00 | - | 503 |
| Nov 3, 2025 | 33,700.00 | 35,700.00 | 33,600.00 | 35,600.00 | 35,600.00 | -0.28% | 1,901 |
| Oct 30, 2025 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | -1.11% | 100 |
| Oct 29, 2025 | 36,200.00 | 36,600.00 | 35,200.00 | 36,100.00 | 36,100.00 | -1.63% | 1,500 |
| Oct 28, 2025 | 35,000.00 | 36,700.00 | 35,000.00 | 36,700.00 | 36,700.00 | 4.26% | 400 |
| Oct 27, 2025 | 35,200.00 | 36,900.00 | 34,200.00 | 35,200.00 | 35,200.00 | - | 6,203 |
| Oct 22, 2025 | 35,800.00 | 35,800.00 | 35,200.00 | 35,200.00 | 35,200.00 | -2.22% | 1,100 |
| Oct 21, 2025 | 31,700.00 | 36,700.00 | 31,700.00 | 36,000.00 | 36,000.00 | 2.27% | 606 |
| Oct 20, 2025 | 36,700.00 | 36,700.00 | 35,200.00 | 35,200.00 | 35,200.00 | -4.09% | 1,000 |
| Oct 17, 2025 | 37,300.00 | 37,300.00 | 36,700.00 | 36,700.00 | 36,700.00 | -3.17% | 710 |
| Oct 16, 2025 | 35,200.00 | 37,900.00 | 35,000.00 | 37,900.00 | 37,900.00 | 7.67% | 1,700 |
| Oct 15, 2025 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | - | 400 |
| Oct 14, 2025 | 35,400.00 | 35,500.00 | 35,200.00 | 35,200.00 | 35,200.00 | -0.85% | 1,300 |
| Oct 13, 2025 | 35,700.00 | 35,700.00 | 34,000.00 | 35,500.00 | 35,500.00 | -2.47% | 11,800 |
| Oct 10, 2025 | 34,800.00 | 36,400.00 | 34,500.00 | 36,400.00 | 36,400.00 | 4.60% | 401 |
| Oct 9, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | - | 500 |
| Oct 8, 2025 | 34,900.00 | 34,900.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.57% | 800 |
| Oct 7, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.29% | 300 |
| Oct 6, 2025 | 35,400.00 | 35,400.00 | 34,900.00 | 34,900.00 | 34,900.00 | -1.13% | 1,200 |
| Oct 3, 2025 | 35,400.00 | 35,400.00 | 35,200.00 | 35,300.00 | 35,300.00 | -0.28% | 902 |
| Oct 2, 2025 | 35,900.00 | 35,900.00 | 34,000.00 | 35,400.00 | 35,400.00 | -1.94% | 13,100 |
| Oct 1, 2025 | 35,500.00 | 36,100.00 | 34,000.00 | 36,100.00 | 36,100.00 | -2.17% | 9,300 |
| Sep 30, 2025 | 36,800.00 | 37,200.00 | 35,700.00 | 36,900.00 | 36,900.00 | -0.81% | 1,500 |
| Sep 29, 2025 | 37,000.00 | 37,600.00 | 34,500.00 | 37,200.00 | 37,200.00 | -1.85% | 4,700 |
| Sep 26, 2025 | 37,900.00 | 37,900.00 | 37,200.00 | 37,900.00 | 37,900.00 | - | 1,700 |
| Sep 24, 2025 | 37,000.00 | 37,900.00 | 36,500.00 | 37,900.00 | 37,900.00 | 0.26% | 2,600 |
| Sep 23, 2025 | 38,000.00 | 38,000.00 | 37,800.00 | 37,800.00 | 37,800.00 | -0.53% | 1,301 |
| Sep 22, 2025 | 36,600.00 | 38,000.00 | 36,500.00 | 38,000.00 | 38,000.00 | 3.26% | 4,100 |
| Sep 19, 2025 | 37,000.00 | 37,000.00 | 36,600.00 | 36,800.00 | 36,800.00 | -0.54% | 1,701 |
| Sep 18, 2025 | 38,000.00 | 38,100.00 | 37,000.00 | 37,000.00 | 37,000.00 | -2.63% | 3,722 |
| Sep 17, 2025 | 38,000.00 | 38,200.00 | 37,500.00 | 38,000.00 | 38,000.00 | 0.26% | 5,100 |
| Sep 16, 2025 | 38,000.00 | 41,000.00 | 35,500.00 | 37,900.00 | 37,900.00 | -0.26% | 3,700 |