Tiasang Battery Joint stock company (HNX:TSB)
Vietnam · Delayed Price · Currency is VND 16,000
-300 (-1.84%)
At close: Oct 29, 2026
HNX:TSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 15,100.00 | 16,500.00 | 15,000.00 | 16,000.00 | 16,000.00 | -1.84% | 3,300 |
| Oct 28, 2026 | 16,800.00 | 16,800.00 | 16,200.00 | 16,300.00 | 16,300.00 | -0.61% | 400 |
| Oct 27, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.61% | 100 |
| Oct 26, 2026 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | 3.13% | 283 |
| Oct 23, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 1,500 |
| Oct 22, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 300 |
| Oct 21, 2026 | 17,800.00 | 17,800.00 | 16,000.00 | 16,000.00 | 16,000.00 | -6.43% | 16,200 |
| Oct 20, 2026 | 17,900.00 | 17,900.00 | 16,200.00 | 17,100.00 | 17,100.00 | - | 900 |
| Oct 19, 2026 | 17,900.00 | 17,900.00 | 17,100.00 | 17,100.00 | 17,100.00 | 4.91% | 2,900 |
| Oct 16, 2026 | 18,700.00 | 18,700.00 | 16,000.00 | 16,300.00 | 16,300.00 | -4.12% | 2,700 |
| Oct 15, 2026 | 17,400.00 | 17,400.00 | 16,100.00 | 17,000.00 | 17,000.00 | -2.30% | 1,552 |
| Oct 14, 2026 | 18,300.00 | 18,300.00 | 16,200.00 | 17,400.00 | 17,400.00 | -1.14% | 14,500 |
| Oct 13, 2026 | 17,300.00 | 18,000.00 | 17,200.00 | 17,600.00 | 17,600.00 | -7.85% | 6,000 |
| Oct 8, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 2.14% | 3,000 |
| Oct 7, 2026 | 19,300.00 | 19,300.00 | 17,300.00 | 18,700.00 | 18,700.00 | -0.53% | 13,600 |
| Oct 6, 2026 | 19,100.00 | 19,100.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 3,200 |
| Oct 5, 2026 | 18,500.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | 3.87% | 1,103 |
| Sep 28, 2026 | 18,500.00 | 18,500.00 | 18,100.00 | 18,100.00 | 18,100.00 | 1.69% | 28,200 |
| Sep 25, 2026 | 18,300.00 | 18,300.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 6,201 |
| Sep 24, 2026 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | 6.55% | 18,302 |
| Sep 23, 2026 | 19,400.00 | 19,700.00 | 16,800.00 | 16,800.00 | 16,800.00 | -9.68% | 10,400 |
| Sep 22, 2026 | 18,700.00 | 18,700.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.11% | 300 |
| Sep 21, 2026 | 19,900.00 | 19,900.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 1,700 |
| Sep 18, 2026 | 20,000.00 | 20,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.53% | 2,134 |
| Sep 17, 2026 | 18,600.00 | 19,600.00 | 18,300.00 | 18,900.00 | 18,900.00 | -6.90% | 35,900 |
| Sep 14, 2026 | 20,500.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | 5.18% | 2,500 |
| Sep 11, 2026 | 19,900.00 | 19,900.00 | 18,800.00 | 19,300.00 | 19,300.00 | 1.05% | 1,500 |
| Sep 10, 2026 | 20,600.00 | 20,600.00 | 18,600.00 | 19,100.00 | 19,100.00 | -3.54% | 3,700 |
| Sep 9, 2026 | 19,900.00 | 19,900.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.54% | 4,000 |
| Sep 8, 2026 | 19,600.00 | 20,800.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0.52% | 4,700 |
| Sep 7, 2026 | 20,800.00 | 20,800.00 | 19,400.00 | 19,400.00 | 19,400.00 | 2.11% | 1,200 |
| Sep 4, 2026 | 19,900.00 | 19,900.00 | 19,000.00 | 19,000.00 | 19,000.00 | -5.00% | 10,100 |
| Sep 3, 2026 | 21,800.00 | 21,800.00 | 20,000.00 | 20,000.00 | 20,000.00 | -9.91% | 74,991 |
| Aug 28, 2026 | 22,700.00 | 22,700.00 | 22,200.00 | 22,200.00 | 22,200.00 | 4.72% | 5,500 |
| Aug 27, 2026 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 1.92% | 1,400 |
| Aug 25, 2026 | 21,000.00 | 22,300.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.97% | 12,600 |
| Aug 24, 2026 | 22,000.00 | 22,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | -5.07% | 14,100 |
| Aug 21, 2026 | 21,400.00 | 23,000.00 | 21,400.00 | 21,700.00 | 21,700.00 | 1.40% | 10,100 |
| Aug 20, 2026 | 21,300.00 | 23,000.00 | 21,300.00 | 21,400.00 | 21,400.00 | 0.94% | 12,602 |
| Aug 19, 2026 | 21,300.00 | 21,300.00 | 21,200.00 | 21,200.00 | 21,200.00 | -0.47% | 8,800 |
| Aug 18, 2026 | 23,000.00 | 23,300.00 | 20,100.00 | 21,300.00 | 21,300.00 | -1.39% | 10,600 |
| Aug 17, 2026 | 22,500.00 | 23,000.00 | 21,600.00 | 21,600.00 | 21,600.00 | -0.92% | 7,900 |
| Aug 14, 2026 | 24,000.00 | 24,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | -3.11% | 34,400 |
| Aug 13, 2026 | 22,100.00 | 22,700.00 | 22,100.00 | 22,500.00 | 22,500.00 | 5.63% | 3,300 |
| Aug 12, 2026 | 21,600.00 | 23,000.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 14,024 |
| Aug 11, 2026 | 21,900.00 | 22,800.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.95% | 10,647 |
| Aug 10, 2026 | 21,000.00 | 22,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.47% | 21,802 |
| Aug 7, 2026 | 21,900.00 | 21,900.00 | 20,800.00 | 21,200.00 | 21,200.00 | 6.00% | 6,904 |
| Aug 6, 2026 | 19,500.00 | 21,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 3.09% | 15,806 |
| Aug 5, 2026 | 19,500.00 | 20,200.00 | 19,400.00 | 19,400.00 | 19,400.00 | -3.48% | 7,000 |