Tiasang Battery Joint stock company (HNX:TSB)
Vietnam
· Delayed Price · Currency is VND 24,500
+800 (3.38%)
At close: Mar 6, 2026
HNX:TSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 24,000.00 | 24,200.00 | 23,700.00 | 23,700.00 | 23,700.00 | -3.66% | 5,506 |
| Jan 16, 2026 | 25,400.00 | 25,400.00 | 24,600.00 | 24,600.00 | 24,600.00 | - | 1,903 |
| Jan 15, 2026 | 25,000.00 | 26,000.00 | 23,000.00 | 24,600.00 | 24,600.00 | -0.40% | 22,801 |
| Jan 14, 2026 | 26,400.00 | 26,400.00 | 24,200.00 | 24,700.00 | 24,700.00 | -0.40% | 10,414 |
| Jan 13, 2026 | 25,700.00 | 25,700.00 | 23,900.00 | 24,800.00 | 24,800.00 | 3.77% | 8,454 |
| Jan 12, 2026 | 24,100.00 | 24,200.00 | 23,800.00 | 23,900.00 | 23,900.00 | -1.24% | 18,941 |
| Jan 9, 2026 | 24,000.00 | 24,500.00 | 23,000.00 | 24,200.00 | 24,200.00 | -0.82% | 14,110 |
| Jan 8, 2026 | 26,600.00 | 26,600.00 | 24,400.00 | 24,400.00 | 24,400.00 | -8.27% | 16,909 |
| Jan 7, 2026 | 27,500.00 | 27,500.00 | 26,000.00 | 26,600.00 | 26,600.00 | - | 14,400 |
| Jan 6, 2026 | 27,800.00 | 27,800.00 | 26,600.00 | 26,600.00 | 26,600.00 | 5.14% | 1,808 |
| Jan 5, 2026 | 25,800.00 | 28,000.00 | 25,300.00 | 25,300.00 | 25,300.00 | -8.99% | 13,501 |
| Dec 31, 2025 | 29,500.00 | 29,500.00 | 27,000.00 | 27,800.00 | 27,800.00 | -0.36% | 7,408 |
| Dec 30, 2025 | 26,800.00 | 28,100.00 | 26,200.00 | 27,900.00 | 27,900.00 | 5.28% | 21,200 |
| Dec 29, 2025 | 27,000.00 | 27,000.00 | 26,300.00 | 26,500.00 | 26,500.00 | - | 4,502 |
| Dec 26, 2025 | 25,100.00 | 26,500.00 | 25,000.00 | 26,500.00 | 26,500.00 | -1.12% | 26,101 |
| Dec 25, 2025 | 28,000.00 | 28,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.11% | 7,618 |
| Dec 24, 2025 | 28,500.00 | 28,500.00 | 27,000.00 | 27,100.00 | 27,100.00 | -6.55% | 10,905 |
| Dec 23, 2025 | 31,000.00 | 31,000.00 | 28,000.00 | 29,000.00 | 29,000.00 | 2.84% | 37,201 |
| Dec 22, 2025 | 28,000.00 | 28,500.00 | 27,700.00 | 28,200.00 | 28,200.00 | 0.71% | 12,220 |
| Dec 19, 2025 | 27,400.00 | 29,300.00 | 27,000.00 | 28,000.00 | 28,000.00 | 2.19% | 30,801 |
| Dec 18, 2025 | 26,000.00 | 28,800.00 | 26,000.00 | 27,400.00 | 27,400.00 | -4.86% | 30,563 |
| Dec 17, 2025 | 28,800.00 | 30,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | -10.00% | 60,725 |
| Dec 16, 2025 | 33,000.00 | 33,100.00 | 32,000.00 | 32,000.00 | 32,000.00 | -9.86% | 19,812 |
| Dec 11, 2025 | 34,700.00 | 35,500.00 | 34,700.00 | 35,500.00 | 35,500.00 | 2.31% | 200 |
| Dec 10, 2025 | 34,800.00 | 34,800.00 | 34,700.00 | 34,700.00 | 34,700.00 | - | 714 |
| Dec 9, 2025 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | - | 300 |
| Dec 8, 2025 | 36,400.00 | 36,400.00 | 34,700.00 | 34,700.00 | 34,700.00 | -1.14% | 600 |
| Dec 5, 2025 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 800 |
| Dec 4, 2025 | 35,200.00 | 35,200.00 | 35,100.00 | 35,100.00 | 35,100.00 | -0.28% | 200 |
| Dec 3, 2025 | 36,300.00 | 36,300.00 | 35,200.00 | 35,200.00 | 35,200.00 | -4.86% | 1,403 |
| Dec 2, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 4.52% | 120 |
| Dec 1, 2025 | 34,200.00 | 36,000.00 | 34,200.00 | 35,400.00 | 35,400.00 | 3.21% | 709 |
| Nov 28, 2025 | 34,700.00 | 34,700.00 | 33,800.00 | 34,300.00 | 34,300.00 | -2.56% | 5,303 |
| Nov 27, 2025 | 36,700.00 | 36,700.00 | 35,200.00 | 35,200.00 | 35,200.00 | -4.35% | 603 |
| Nov 26, 2025 | 37,400.00 | 37,400.00 | 35,200.00 | 36,800.00 | 36,800.00 | 5.75% | 300 |
| Nov 25, 2025 | 34,300.00 | 35,500.00 | 32,300.00 | 34,800.00 | 34,800.00 | -2.79% | 19,262 |
| Nov 21, 2025 | 35,000.00 | 35,800.00 | 35,000.00 | 35,800.00 | 35,800.00 | -0.28% | 3,054 |
| Nov 20, 2025 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | - | 100 |
| Nov 19, 2025 | 36,000.00 | 36,000.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.28% | 101 |
| Nov 18, 2025 | 36,500.00 | 36,500.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.37% | 600 |
| Nov 14, 2025 | 35,800.00 | 36,500.00 | 35,800.00 | 36,500.00 | 36,500.00 | 5.19% | 700 |
| Nov 13, 2025 | 34,700.00 | 35,000.00 | 34,700.00 | 34,700.00 | 34,700.00 | - | 500 |
| Nov 12, 2025 | 35,900.00 | 35,900.00 | 34,700.00 | 34,700.00 | 34,700.00 | -0.86% | 1,221 |
| Nov 11, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 200 |
| Nov 10, 2025 | 35,000.00 | 35,000.00 | 34,100.00 | 35,000.00 | 35,000.00 | -0.57% | 601 |
| Nov 7, 2025 | 34,000.00 | 35,200.00 | 34,000.00 | 35,200.00 | 35,200.00 | -0.28% | 1,300 |
| Nov 6, 2025 | 35,500.00 | 35,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | -0.84% | 400 |
| Nov 4, 2025 | 35,400.00 | 35,600.00 | 35,000.00 | 35,600.00 | 35,600.00 | - | 503 |
| Nov 3, 2025 | 33,700.00 | 35,700.00 | 33,600.00 | 35,600.00 | 35,600.00 | -0.28% | 1,901 |
| Oct 30, 2025 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | -1.11% | 100 |
| Oct 29, 2025 | 36,200.00 | 36,600.00 | 35,200.00 | 36,100.00 | 36,100.00 | -1.63% | 1,500 |
| Oct 28, 2025 | 35,000.00 | 36,700.00 | 35,000.00 | 36,700.00 | 36,700.00 | 4.26% | 400 |
| Oct 27, 2025 | 35,200.00 | 36,900.00 | 34,200.00 | 35,200.00 | 35,200.00 | - | 6,203 |
| 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 |