Tiasang Battery Joint stock company (HNX:TSB)
Vietnam · Delayed Price · Currency is VND 19,200
-500 (-2.54%)
At close: Apr 6, 2026
HNX:TSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 19,100.00 | 19,200.00 | 19,100.00 | 19,200.00 | 19,200.00 | -2.54% | 10,600 |
| Apr 3, 2026 | 19,200.00 | 20,500.00 | 19,000.00 | 19,700.00 | 19,700.00 | 1.03% | 10,539 |
| Apr 2, 2026 | 19,000.00 | 20,800.00 | 18,800.00 | 19,500.00 | 19,500.00 | 2.09% | 15,540 |
| Apr 1, 2026 | 19,400.00 | 19,500.00 | 19,000.00 | 19,100.00 | 19,100.00 | -0.52% | 2,409 |
| Mar 31, 2026 | 19,300.00 | 19,600.00 | 19,000.00 | 19,200.00 | 19,200.00 | -1.54% | 2,703 |
| Mar 30, 2026 | 19,200.00 | 19,500.00 | 19,200.00 | 19,500.00 | 19,500.00 | 0.52% | 1,108 |
| Mar 27, 2026 | 19,000.00 | 19,400.00 | 18,400.00 | 19,400.00 | 19,400.00 | 1.57% | 7,015 |
| Mar 26, 2026 | 19,300.00 | 19,600.00 | 19,100.00 | 19,100.00 | 19,100.00 | -4.50% | 800 |
| Mar 25, 2026 | 20,300.00 | 20,300.00 | 19,000.00 | 20,000.00 | 20,000.00 | 1.52% | 7,400 |
| Mar 24, 2026 | 19,200.00 | 19,700.00 | 19,200.00 | 19,700.00 | 19,700.00 | -0.51% | 700 |
| Mar 23, 2026 | 20,000.00 | 20,000.00 | 19,100.00 | 19,800.00 | 19,800.00 | -0.50% | 6,401 |
| Mar 20, 2026 | 20,400.00 | 20,400.00 | 19,100.00 | 19,900.00 | 19,900.00 | -2.45% | 9,917 |
| Mar 19, 2026 | 18,400.00 | 22,300.00 | 18,400.00 | 20,400.00 | 20,400.00 | 0.49% | 31,825 |
| Mar 18, 2026 | 20,500.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -9.78% | 6,479 |
| 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 |