Tiasang Battery Joint stock company (HNX:TSB)
Vietnam · Delayed Price · Currency is VND 20,300
-2,200 (-9.78%)
At close: Mar 18, 2026
HNX:TSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 25,000.00 | 25,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | -9.64% | 15,325 |
| Mar 16, 2026 | 24,500.00 | 24,900.00 | 24,500.00 | 24,900.00 | 24,900.00 | -1.19% | 21,118 |
| Mar 13, 2026 | 24,300.00 | 25,200.00 | 23,400.00 | 25,200.00 | 25,200.00 | 3.70% | 1,000 |
| Mar 12, 2026 | 24,000.00 | 24,500.00 | 24,000.00 | 24,300.00 | 24,300.00 | 1.25% | 1,601 |
| Mar 11, 2026 | 24,100.00 | 24,700.00 | 23,900.00 | 24,000.00 | 24,000.00 | -2.83% | 3,700 |
| Mar 10, 2026 | 23,800.00 | 24,700.00 | 23,800.00 | 24,700.00 | 24,700.00 | 3.78% | 4,100 |
| Mar 9, 2026 | 24,300.00 | 24,300.00 | 22,200.00 | 23,800.00 | 23,800.00 | -2.86% | 5,200 |
| Mar 6, 2026 | 23,100.00 | 24,700.00 | 23,100.00 | 24,500.00 | 24,500.00 | 3.38% | 300 |
| Mar 5, 2026 | 23,700.00 | 23,700.00 | 23,500.00 | 23,700.00 | 23,700.00 | -2.07% | 4,000 |
| Mar 4, 2026 | 24,500.00 | 24,800.00 | 24,000.00 | 24,200.00 | 24,200.00 | -2.42% | 6,900 |
| Mar 3, 2026 | 24,700.00 | 24,900.00 | 24,200.00 | 24,800.00 | 24,800.00 | - | 602 |
| Mar 2, 2026 | 23,300.00 | 25,500.00 | 22,600.00 | 24,800.00 | 24,800.00 | 1.22% | 4,501 |
| Feb 27, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 600 |
| Feb 26, 2026 | 25,500.00 | 25,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.81% | 1,200 |
| Feb 25, 2026 | 25,000.00 | 25,000.00 | 24,000.00 | 24,700.00 | 24,700.00 | -1.20% | 5,299 |
| Feb 24, 2026 | 24,200.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 1.21% | 3,000 |
| Feb 23, 2026 | 24,900.00 | 24,900.00 | 24,500.00 | 24,700.00 | 24,700.00 | 1.65% | 3,200 |
| Feb 13, 2026 | 25,200.00 | 25,200.00 | 24,300.00 | 24,300.00 | 24,300.00 | -3.57% | 700 |
| Feb 12, 2026 | 24,900.00 | 25,300.00 | 24,900.00 | 25,200.00 | 25,200.00 | -0.79% | 2,400 |
| Feb 11, 2026 | 23,200.00 | 25,400.00 | 23,200.00 | 25,400.00 | 25,400.00 | 2.83% | 2,400 |
| Feb 10, 2026 | 24,700.00 | 25,100.00 | 24,700.00 | 24,700.00 | 24,700.00 | - | 5,200 |
| Feb 9, 2026 | 24,700.00 | 24,700.00 | 24,100.00 | 24,700.00 | 24,700.00 | - | 2,400 |
| Feb 6, 2026 | 24,100.00 | 25,000.00 | 24,100.00 | 24,700.00 | 24,700.00 | -1.20% | 600 |
| Feb 5, 2026 | 25,100.00 | 25,100.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.40% | 200 |
| Feb 4, 2026 | 25,200.00 | 25,200.00 | 25,100.00 | 25,100.00 | 25,100.00 | -1.57% | 302 |
| 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 |