Tiasang Battery Joint stock company (HNX:TSB)
Vietnam
· Delayed Price · Currency is VND 35,100
0.00 (0.00%)
At close: Dec 5, 2025
HNX:TSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 8, 2025 | 40,000.00 | 41,400.00 | 39,300.00 | 40,400.00 | 40,400.00 | 1.00% | 10,100 |
| Aug 7, 2025 | 39,500.00 | 40,700.00 | 39,500.00 | 40,000.00 | 40,000.00 | 1.01% | 4,800 |
| Aug 6, 2025 | 40,000.00 | 40,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | -1.49% | 7,302 |
| Aug 5, 2025 | 40,500.00 | 40,500.00 | 39,400.00 | 40,200.00 | 40,200.00 | -0.99% | 9,900 |
| Aug 4, 2025 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 1.50% | 5,001 |
| Aug 1, 2025 | 40,800.00 | 40,800.00 | 39,500.00 | 40,000.00 | 40,000.00 | -2.44% | 3,500 |
| Jul 31, 2025 | 40,400.00 | 41,000.00 | 40,400.00 | 41,000.00 | 41,000.00 | - | 700 |
| Jul 30, 2025 | 39,100.00 | 41,300.00 | 39,100.00 | 41,000.00 | 41,000.00 | 4.59% | 1,501 |
| Jul 29, 2025 | 39,000.00 | 41,500.00 | 39,000.00 | 39,200.00 | 39,200.00 | -6.00% | 8,701 |
| Jul 28, 2025 | 41,000.00 | 42,000.00 | 40,900.00 | 41,700.00 | 41,700.00 | 1.71% | 13,386 |
| Jul 25, 2025 | 40,900.00 | 41,700.00 | 40,000.00 | 41,000.00 | 41,000.00 | 0.24% | 18,700 |
| Jul 24, 2025 | 40,000.00 | 41,800.00 | 40,000.00 | 40,900.00 | 40,900.00 | 1.74% | 6,701 |
| Jul 23, 2025 | 40,100.00 | 43,800.00 | 39,800.00 | 40,200.00 | 40,200.00 | 0.75% | 17,603 |
| Jul 22, 2025 | 39,000.00 | 40,900.00 | 39,000.00 | 39,900.00 | 39,900.00 | 2.05% | 8,700 |
| Jul 21, 2025 | 40,900.00 | 40,900.00 | 39,000.00 | 39,100.00 | 39,100.00 | -3.46% | 13,545 |
| Jul 18, 2025 | 42,000.00 | 43,600.00 | 39,800.00 | 40,500.00 | 40,500.00 | -0.74% | 6,703 |
| Jul 17, 2025 | 42,500.00 | 42,500.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0.25% | 30,904 |
| Jul 16, 2025 | 41,200.00 | 44,900.00 | 40,700.00 | 40,700.00 | 40,700.00 | -1.21% | 21,860 |
| Jul 15, 2025 | 39,000.00 | 41,800.00 | 39,000.00 | 41,200.00 | 41,200.00 | 5.64% | 1,419 |
| Jul 14, 2025 | 36,000.00 | 39,300.00 | 36,000.00 | 39,000.00 | 39,000.00 | 8.94% | 9,561 |
| Jul 11, 2025 | 35,400.00 | 35,800.00 | 35,400.00 | 35,800.00 | 35,800.00 | 0.28% | 1,801 |
| Jul 10, 2025 | 35,600.00 | 35,700.00 | 35,600.00 | 35,700.00 | 35,700.00 | - | 200 |
| Jul 9, 2025 | 35,800.00 | 35,800.00 | 35,100.00 | 35,700.00 | 35,700.00 | 0.28% | 700 |
| Jul 8, 2025 | 35,900.00 | 35,900.00 | 35,600.00 | 35,600.00 | 35,600.00 | 2.01% | 6,300 |