Tiasang Battery Joint stock company (HNX:TSB)
Vietnam · Delayed Price · Currency is VND 35,200
-800 (-2.22%)
At close: Oct 22, 2025
HNX:TSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 38,200.00 | 38,300.00 | 38,000.00 | 38,000.00 | 38,000.00 | -0.52% | 6,000 |
| Sep 12, 2025 | 39,200.00 | 39,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | -0.78% | 1,900 |
| Sep 11, 2025 | 39,500.00 | 39,500.00 | 36,700.00 | 38,500.00 | 38,500.00 | -0.77% | 3,700 |
| Sep 10, 2025 | 38,900.00 | 38,900.00 | 38,800.00 | 38,800.00 | 38,800.00 | -1.27% | 312 |
| Sep 9, 2025 | 35,800.00 | 39,300.00 | 35,800.00 | 39,300.00 | 39,300.00 | 4.24% | 600 |
| Sep 8, 2025 | 38,900.00 | 38,900.00 | 37,700.00 | 37,700.00 | 37,700.00 | -3.33% | 1,413 |
| Sep 5, 2025 | 39,500.00 | 39,500.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 200 |
| Sep 4, 2025 | 39,000.00 | 42,900.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 1,500 |
| Sep 3, 2025 | 39,300.00 | 39,300.00 | 38,900.00 | 39,000.00 | 39,000.00 | -1.02% | 908 |
| Aug 29, 2025 | 39,300.00 | 40,000.00 | 38,000.00 | 39,400.00 | 39,400.00 | 0.25% | 1,601 |
| Aug 28, 2025 | 39,200.00 | 39,300.00 | 39,000.00 | 39,300.00 | 39,300.00 | - | 400 |
| Aug 27, 2025 | 39,500.00 | 39,500.00 | 36,000.00 | 39,300.00 | 39,300.00 | 0.77% | 1,302 |
| Aug 26, 2025 | 39,200.00 | 39,200.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.27% | 600 |
| Aug 25, 2025 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 2.33% | 100 |
| Aug 22, 2025 | 36,100.00 | 39,500.00 | 36,100.00 | 38,600.00 | 38,600.00 | -1.78% | 701 |
| Aug 21, 2025 | 39,500.00 | 40,000.00 | 39,100.00 | 39,300.00 | 39,300.00 | -0.51% | 1,000 |
| Aug 20, 2025 | 39,500.00 | 39,500.00 | 36,100.00 | 39,500.00 | 39,500.00 | - | 1,500 |
| Aug 19, 2025 | 39,500.00 | 39,500.00 | 39,100.00 | 39,500.00 | 39,500.00 | - | 3,500 |
| Aug 18, 2025 | 39,400.00 | 39,500.00 | 39,400.00 | 39,500.00 | 39,500.00 | 0.51% | 1,100 |
| Aug 15, 2025 | 39,300.00 | 39,400.00 | 39,300.00 | 39,300.00 | 39,300.00 | -2.96% | 1,200 |
| Aug 14, 2025 | 39,800.00 | 40,500.00 | 39,200.00 | 40,500.00 | 40,500.00 | 0.75% | 1,900 |
| Aug 13, 2025 | 40,200.00 | 40,200.00 | 39,200.00 | 40,200.00 | 40,200.00 | -1.95% | 1,500 |
| Aug 12, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 2.50% | 100 |
| Aug 11, 2025 | 40,400.00 | 41,200.00 | 40,000.00 | 40,000.00 | 40,000.00 | -0.99% | 7,000 |