Tiasang Battery Joint stock company (HNX:TSB)
Vietnam · Delayed Price · Currency is VND 21,800
-700 (-3.11%)
At close: Aug 14, 2026
HNX:TSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 19,400.00 | 20,200.00 | 19,400.00 | 20,100.00 | 20,100.00 | 4.15% | 15,000 |
| Aug 3, 2026 | 19,100.00 | 20,200.00 | 19,100.00 | 19,300.00 | 19,300.00 | -3.98% | 2,100 |
| Jul 31, 2026 | 20,100.00 | 20,200.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.50% | 13,800 |
| Jul 30, 2026 | 19,900.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 1.01% | 13,700 |
| Jul 29, 2026 | 19,500.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 2.06% | 3,600 |
| Jul 28, 2026 | 19,500.00 | 19,500.00 | 19,300.00 | 19,400.00 | 19,400.00 | - | 2,601 |
| Jul 27, 2026 | 19,200.00 | 19,600.00 | 19,200.00 | 19,400.00 | 19,400.00 | 1.04% | 5,200 |
| Jul 24, 2026 | 19,200.00 | 19,500.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.59% | 4,700 |
| Jul 23, 2026 | 19,200.00 | 19,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.56% | 6,900 |
| Jul 22, 2026 | 19,500.00 | 19,700.00 | 19,000.00 | 19,200.00 | 19,200.00 | -1.54% | 5,400 |
| Jul 21, 2026 | 20,700.00 | 20,700.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0.52% | 3,200 |
| Jul 20, 2026 | 19,500.00 | 19,600.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.02% | 2,500 |
| Jul 17, 2026 | 19,600.00 | 19,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | -2.97% | 3,200 |
| Jul 16, 2026 | 22,600.00 | 22,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | -2.42% | 4,800 |
| Jul 15, 2026 | 22,900.00 | 22,900.00 | 20,700.00 | 20,700.00 | 20,700.00 | -3.27% | 500 |
| Jul 14, 2026 | 21,200.00 | 21,400.00 | 21,100.00 | 21,400.00 | 21,400.00 | 3.38% | 1,400 |
| Jul 13, 2026 | 22,000.00 | 22,400.00 | 20,700.00 | 20,700.00 | 20,700.00 | 1.47% | 6,000 |
| Jul 10, 2026 | 21,400.00 | 21,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 2.00% | 300 |
| Jul 9, 2026 | 21,900.00 | 21,900.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 2,200 |
| Jul 8, 2026 | 22,200.00 | 22,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -6.10% | 200 |
| Jul 7, 2026 | 22,000.00 | 22,000.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 5,600 |
| Jul 6, 2026 | 23,000.00 | 23,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | -3.18% | 12,000 |
| Jul 3, 2026 | 20,100.00 | 22,000.00 | 19,100.00 | 22,000.00 | 22,000.00 | 9.45% | 12,600 |
| Jul 2, 2026 | 19,300.00 | 20,100.00 | 19,300.00 | 20,100.00 | 20,100.00 | 0.50% | 3,700 |
| Jul 1, 2026 | 19,900.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 2,200 |
| Jun 30, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | 1.52% | 1,401 |
| Jun 29, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 3.14% | 500 |
| Jun 26, 2026 | 18,800.00 | 19,100.00 | 18,800.00 | 19,100.00 | 19,100.00 | 0.53% | 500 |
| Jun 25, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.53% | 900 |
| Jun 24, 2026 | 18,900.00 | 19,700.00 | 18,900.00 | 18,900.00 | 18,900.00 | - | 1,100 |
| Jun 23, 2026 | 20,000.00 | 20,000.00 | 18,900.00 | 18,900.00 | 18,900.00 | -10.00% | 9,802 |
| Jun 22, 2026 | 21,000.00 | 21,100.00 | 19,100.00 | 21,000.00 | 21,000.00 | -0.47% | 19,372 |
| Jun 19, 2026 | 20,000.00 | 21,100.00 | 19,900.00 | 21,100.00 | 21,100.00 | 0.48% | 2,402 |
| Jun 18, 2026 | 20,200.00 | 21,000.00 | 20,200.00 | 21,000.00 | 21,000.00 | 4.48% | 5,901 |
| Jun 17, 2026 | 20,500.00 | 20,500.00 | 19,700.00 | 20,100.00 | 20,100.00 | 0.50% | 703 |
| Jun 16, 2026 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | 1.01% | 1,000 |
| Jun 15, 2026 | 19,500.00 | 20,900.00 | 19,500.00 | 19,800.00 | 19,800.00 | 2.59% | 7,108 |
| Jun 12, 2026 | 21,000.00 | 21,200.00 | 19,200.00 | 19,300.00 | 19,300.00 | -8.96% | 5,500 |
| Jun 11, 2026 | 20,000.00 | 21,200.00 | 19,000.00 | 21,200.00 | 21,200.00 | 4.95% | 3,800 |
| Jun 10, 2026 | 20,100.00 | 20,200.00 | 19,600.00 | 20,200.00 | 20,200.00 | -1.94% | 1,819 |
| Jun 9, 2026 | 24,000.00 | 24,000.00 | 20,500.00 | 20,600.00 | 20,600.00 | -6.36% | 1,000 |
| Jun 8, 2026 | 21,900.00 | 22,100.00 | 20,100.00 | 22,000.00 | 22,000.00 | -0.45% | 4,201 |