Tiasang Battery Joint stock company (HNX:TSB)
Vietnam · Delayed Price · Currency is VND 19,700
+700 (3.68%)
At close: May 15, 2026
HNX:TSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 19,700.00 | 19,700.00 | 19,300.00 | 19,500.00 | 19,500.00 | -1.02% | 1,821 |
| May 15, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 3.68% | 100 |
| May 14, 2026 | 19,700.00 | 19,700.00 | 18,600.00 | 19,000.00 | 19,000.00 | -4.04% | 5,710 |
| May 13, 2026 | 20,100.00 | 20,100.00 | 19,800.00 | 19,800.00 | 19,800.00 | -3.88% | 200 |
| May 12, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 3.52% | 120 |
| May 11, 2026 | 18,700.00 | 19,900.00 | 18,000.00 | 19,900.00 | 19,900.00 | - | 20,602 |
| May 8, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 1,200 |
| May 7, 2026 | 19,100.00 | 20,600.00 | 19,100.00 | 19,900.00 | 19,900.00 | 4.74% | 6,720 |
| May 6, 2026 | 18,700.00 | 19,300.00 | 18,700.00 | 19,000.00 | 19,000.00 | 1.60% | 920 |
| May 5, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | -6.50% | 200 |
| May 4, 2026 | 18,500.00 | 20,500.00 | 18,500.00 | 20,000.00 | 20,000.00 | 4.71% | 2,504 |
| Apr 29, 2026 | 19,300.00 | 19,300.00 | 18,200.00 | 19,100.00 | 19,100.00 | 0.53% | 4,600 |
| Apr 28, 2026 | 19,300.00 | 19,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.04% | 2,124 |
| Apr 23, 2026 | 19,100.00 | 19,200.00 | 18,500.00 | 19,200.00 | 19,200.00 | 0.52% | 3,201 |
| Apr 20, 2026 | 19,200.00 | 19,200.00 | 19,100.00 | 19,100.00 | 19,100.00 | -0.52% | 5,800 |
| Apr 17, 2026 | 19,400.00 | 19,900.00 | 19,200.00 | 19,200.00 | 19,200.00 | -3.52% | 1,442 |
| Apr 16, 2026 | 19,100.00 | 20,000.00 | 18,900.00 | 19,900.00 | 19,900.00 | 2.05% | 1,003 |
| Apr 15, 2026 | 18,900.00 | 19,800.00 | 18,600.00 | 19,500.00 | 19,500.00 | -0.51% | 14,740 |
| Apr 14, 2026 | 19,000.00 | 19,700.00 | 18,300.00 | 19,600.00 | 19,600.00 | - | 1,700 |
| Apr 13, 2026 | 19,600.00 | 19,900.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 5,101 |
| Apr 10, 2026 | 19,500.00 | 19,800.00 | 19,500.00 | 19,600.00 | 19,600.00 | -1.01% | 1,702 |
| Apr 9, 2026 | 19,400.00 | 19,800.00 | 19,400.00 | 19,800.00 | 19,800.00 | 0.51% | 6,016 |
| Apr 8, 2026 | 19,600.00 | 20,000.00 | 18,900.00 | 19,700.00 | 19,700.00 | 1.03% | 3,706 |
| Apr 7, 2026 | 18,700.00 | 19,500.00 | 18,700.00 | 19,500.00 | 19,500.00 | 1.56% | 600 |
| 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 |