Tiasang Battery Joint stock company (HNX:TSB)
Vietnam · Delayed Price · Currency is VND 40,200
-400 (-0.99%)
At close: Aug 5, 2025
HNX:TSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 40,500.00 | 40,500.00 | 39,400.00 | 40,200.00 | 40,200.00 | -0.99% | 9,900 |
| Aug 4, 2025 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 1.50% | 5,001 |
| Aug 1, 2025 | 40,800.00 | 40,800.00 | 39,500.00 | 40,000.00 | 40,000.00 | -2.44% | 3,500 |
| Jul 31, 2025 | 40,400.00 | 41,000.00 | 40,400.00 | 41,000.00 | 41,000.00 | - | 700 |
| Jul 30, 2025 | 39,100.00 | 41,300.00 | 39,100.00 | 41,000.00 | 41,000.00 | 4.59% | 1,501 |
| Jul 29, 2025 | 39,000.00 | 41,500.00 | 39,000.00 | 39,200.00 | 39,200.00 | -6.00% | 8,701 |
| Jul 28, 2025 | 41,000.00 | 42,000.00 | 40,900.00 | 41,700.00 | 41,700.00 | 1.71% | 13,386 |
| Jul 25, 2025 | 40,900.00 | 41,700.00 | 40,000.00 | 41,000.00 | 41,000.00 | 0.24% | 18,700 |
| Jul 24, 2025 | 40,000.00 | 41,800.00 | 40,000.00 | 40,900.00 | 40,900.00 | 1.74% | 6,701 |
| Jul 23, 2025 | 40,100.00 | 43,800.00 | 39,800.00 | 40,200.00 | 40,200.00 | 0.75% | 17,603 |
| Jul 22, 2025 | 39,000.00 | 40,900.00 | 39,000.00 | 39,900.00 | 39,900.00 | 2.05% | 8,700 |
| Jul 21, 2025 | 40,900.00 | 40,900.00 | 39,000.00 | 39,100.00 | 39,100.00 | -3.46% | 13,545 |
| Jul 18, 2025 | 42,000.00 | 43,600.00 | 39,800.00 | 40,500.00 | 40,500.00 | -0.74% | 6,703 |
| Jul 17, 2025 | 42,500.00 | 42,500.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0.25% | 30,904 |
| Jul 16, 2025 | 41,200.00 | 44,900.00 | 40,700.00 | 40,700.00 | 40,700.00 | -1.21% | 21,860 |
| Jul 15, 2025 | 39,000.00 | 41,800.00 | 39,000.00 | 41,200.00 | 41,200.00 | 5.64% | 1,419 |
| Jul 14, 2025 | 36,000.00 | 39,300.00 | 36,000.00 | 39,000.00 | 39,000.00 | 8.94% | 9,561 |
| Jul 11, 2025 | 35,400.00 | 35,800.00 | 35,400.00 | 35,800.00 | 35,800.00 | 0.28% | 1,801 |
| Jul 10, 2025 | 35,600.00 | 35,700.00 | 35,600.00 | 35,700.00 | 35,700.00 | - | 200 |
| Jul 9, 2025 | 35,800.00 | 35,800.00 | 35,100.00 | 35,700.00 | 35,700.00 | 0.28% | 700 |
| Jul 8, 2025 | 35,900.00 | 35,900.00 | 35,600.00 | 35,600.00 | 35,600.00 | 2.01% | 6,300 |
| Jul 7, 2025 | 35,100.00 | 35,100.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.57% | 6,400 |
| Jul 4, 2025 | 35,800.00 | 35,800.00 | 34,900.00 | 35,100.00 | 35,100.00 | 0.29% | 2,700 |
| Jul 3, 2025 | 35,600.00 | 35,600.00 | 34,000.00 | 35,000.00 | 35,000.00 | 0.57% | 2,923 |
| Jul 2, 2025 | 35,800.00 | 35,800.00 | 34,700.00 | 34,800.00 | 34,800.00 | - | 700 |
| Jul 1, 2025 | 36,000.00 | 36,000.00 | 34,800.00 | 34,800.00 | 34,800.00 | 0.29% | 1,700 |
| Jun 30, 2025 | 34,200.00 | 34,800.00 | 34,100.00 | 34,700.00 | 34,700.00 | 1.46% | 1,300 |
| Jun 27, 2025 | 34,100.00 | 34,500.00 | 34,100.00 | 34,200.00 | 34,200.00 | 0.88% | 2,000 |
| Jun 26, 2025 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | - | 100 |
| Jun 25, 2025 | 33,800.00 | 34,100.00 | 33,300.00 | 33,900.00 | 33,900.00 | - | 14,600 |
| Jun 24, 2025 | 33,500.00 | 34,000.00 | 33,500.00 | 33,900.00 | 33,900.00 | 1.19% | 4,500 |
| Jun 23, 2025 | 33,500.00 | 33,700.00 | 33,200.00 | 33,500.00 | 33,500.00 | -0.89% | 12,200 |
| Jun 20, 2025 | 33,200.00 | 33,800.00 | 33,000.00 | 33,800.00 | 33,800.00 | - | 1,600 |
| Jun 19, 2025 | 33,000.00 | 33,800.00 | 33,000.00 | 33,800.00 | 33,800.00 | 1.50% | 356 |
| Jun 18, 2025 | 33,500.00 | 33,500.00 | 33,300.00 | 33,300.00 | 33,300.00 | - | 1,600 |
| Jun 17, 2025 | 33,600.00 | 33,600.00 | 33,300.00 | 33,300.00 | 33,300.00 | -0.60% | 1,000 |
| Jun 16, 2025 | 34,000.00 | 34,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | - | 34,703 |
| Jun 13, 2025 | 33,500.00 | 33,600.00 | 33,400.00 | 33,500.00 | 33,500.00 | -0.30% | 700 |
| Jun 11, 2025 | 32,800.00 | 33,700.00 | 32,800.00 | 33,600.00 | 33,600.00 | -0.88% | 602 |
| Jun 10, 2025 | 33,100.00 | 33,900.00 | 32,900.00 | 33,900.00 | 33,900.00 | 0.89% | 1,059 |
| Jun 9, 2025 | 33,600.00 | 33,600.00 | 32,900.00 | 33,600.00 | 33,600.00 | -0.59% | 2,127 |
| Jun 6, 2025 | 33,900.00 | 33,900.00 | 33,800.00 | 33,800.00 | 33,800.00 | -0.59% | 302 |
| Jun 5, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 3.34% | 166 |
| Jun 4, 2025 | 33,000.00 | 33,000.00 | 32,800.00 | 32,900.00 | 32,900.00 | -0.30% | 1,200 |
| Jun 3, 2025 | 33,100.00 | 33,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 4,303 |
| Jun 2, 2025 | 32,600.00 | 33,300.00 | 32,000.00 | 33,000.00 | 33,000.00 | -0.90% | 4,929 |
| May 30, 2025 | 33,800.00 | 33,800.00 | 33,300.00 | 33,300.00 | 33,300.00 | -1.77% | 2,600 |
| May 29, 2025 | 34,600.00 | 34,600.00 | 33,200.00 | 33,900.00 | 33,900.00 | - | 3,002 |
| May 28, 2025 | 34,700.00 | 34,700.00 | 33,900.00 | 33,900.00 | 33,900.00 | -1.17% | 400 |
| May 27, 2025 | 32,600.00 | 34,600.00 | 32,100.00 | 34,300.00 | 34,300.00 | -1.44% | 7,800 |