Tiasang Battery JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 51,500.00 | 51,500.00 | 49,600.00 | 50,100.00 | 49,128.53 | 3,604 |
| 2024-07-08 | 50,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 49,030.47 | 13,200 |
| 2024-07-05 | 49,800.00 | 49,800.00 | 49,700.00 | 49,800.00 | 48,834.35 | 1,213 |
| 2024-07-04 | 49,500.00 | 49,800.00 | 49,200.00 | 49,800.00 | 48,834.35 | 6,503 |
| 2024-07-02 | 49,500.00 | 49,600.00 | 49,000.00 | 49,600.00 | 48,638.23 | 1,300 |
| 2024-07-01 | 50,000.00 | 50,000.00 | 48,500.00 | 48,500.00 | 47,559.56 | 3,100 |
| 2024-06-28 | 49,200.00 | 49,200.00 | 48,900.00 | 48,900.00 | 47,951.80 | 6,600 |
| 2024-06-27 | 49,000.00 | 49,200.00 | 49,000.00 | 49,000.00 | 48,049.86 | 9,016 |
| 2024-06-26 | 51,100.00 | 51,100.00 | 48,900.00 | 50,500.00 | 49,520.78 | 11,102 |
| 2024-06-25 | 49,000.00 | 50,500.00 | 48,600.00 | 50,500.00 | 49,520.78 | 8,801 |
| 2024-06-24 | 53,000.00 | 53,000.00 | 49,000.00 | 49,000.00 | 48,049.86 | 19,601 |
| 2024-06-21 | 50,500.00 | 51,500.00 | 50,200.00 | 50,500.00 | 49,520.78 | 26,102 |
| 2024-06-20 | 51,100.00 | 51,200.00 | 49,100.00 | 50,500.00 | 49,520.78 | 5,314 |
| 2024-06-19 | 51,800.00 | 51,800.00 | 51,100.00 | 51,100.00 | 50,109.14 | 2,921 |
| 2024-06-18 | 50,500.00 | 52,000.00 | 50,500.00 | 51,800.00 | 50,795.57 | 48,001 |
| 2024-06-17 | 49,400.00 | 50,900.00 | 49,400.00 | 50,000.00 | 49,030.47 | 10,101 |
| 2024-06-14 | 50,200.00 | 50,300.00 | 49,500.00 | 49,500.00 | 48,540.17 | 7,402 |
| 2024-06-13 | 50,900.00 | 50,900.00 | 49,500.00 | 50,400.00 | 49,422.71 | 1,300 |
| 2024-06-12 | 47,100.00 | 51,000.00 | 47,100.00 | 50,900.00 | 49,913.02 | 3,300 |
| 2024-06-11 | 51,800.00 | 51,800.00 | 45,000.00 | 50,900.00 | 49,913.02 | 38,700 |
| 2024-06-10 | 52,500.00 | 52,500.00 | 49,000.00 | 49,100.00 | 48,147.92 | 25,000 |
| 2024-06-07 | 50,200.00 | 50,600.00 | 50,000.00 | 50,200.00 | 49,226.59 | 16,850 |
| 2024-06-06 | 50,500.00 | 50,500.00 | 49,700.00 | 49,800.00 | 48,834.35 | 9,246 |
| 2024-06-05 | 50,000.00 | 51,000.00 | 49,900.00 | 50,500.00 | 49,520.78 | 19,701 |
| 2024-06-04 | 49,000.00 | 50,500.00 | 49,000.00 | 49,600.00 | 48,638.23 | 4,200 |
| 2024-06-03 | 49,700.00 | 51,000.00 | 49,700.00 | 49,800.00 | 48,834.35 | 3,800 |
| 2024-05-31 | 50,000.00 | 50,400.00 | 49,600.00 | 49,700.00 | 48,736.29 | 7,000 |
| 2024-05-30 | 50,000.00 | 50,500.00 | 50,000.00 | 50,000.00 | 49,030.47 | 19,500 |
| 2024-05-29 | 50,200.00 | 50,900.00 | 50,100.00 | 50,100.00 | 49,128.53 | 4,801 |
| 2024-05-28 | 52,200.00 | 52,200.00 | 50,000.00 | 51,000.00 | 50,011.08 | 17,300 |
| 2024-05-27 | 52,300.00 | 52,300.00 | 51,500.00 | 52,100.00 | 51,089.75 | 4,800 |
| 2024-05-24 | 52,200.00 | 52,500.00 | 50,000.00 | 51,500.00 | 50,501.39 | 31,875 |
| 2024-05-23 | 51,500.00 | 52,700.00 | 51,100.00 | 52,000.00 | 50,991.69 | 17,601 |
| 2024-05-22 | 53,000.00 | 53,000.00 | 51,100.00 | 51,600.00 | 50,599.45 | 11,138 |
| 2024-05-21 | 50,500.00 | 53,900.00 | 49,000.00 | 52,000.00 | 50,991.69 | 119,835 |
| 2024-05-20 | 49,500.00 | 49,500.00 | 48,500.00 | 49,000.00 | 48,049.86 | 10,200 |
| 2024-05-17 | 49,100.00 | 49,900.00 | 47,000.00 | 49,500.00 | 48,540.17 | 9,398 |
| 2024-05-16 | 50,000.00 | 50,500.00 | 49,300.00 | 49,600.00 | 48,638.23 | 5,600 |
| 2024-05-15 | 49,500.00 | 50,500.00 | 49,500.00 | 49,900.00 | 48,932.41 | 5,601 |
| 2024-05-14 | 50,900.00 | 50,900.00 | 49,500.00 | 49,500.00 | 48,540.17 | 3,870 |
| 2024-05-13 | 48,800.00 | 53,000.00 | 47,000.00 | 49,200.00 | 48,245.98 | 10,500 |
| 2024-05-10 | 51,200.00 | 51,200.00 | 49,500.00 | 50,900.00 | 49,913.02 | 3,700 |
| 2024-05-09 | 50,500.00 | 52,400.00 | 50,000.00 | 50,100.00 | 49,128.53 | 11,500 |
| 2024-05-08 | 49,000.00 | 50,500.00 | 48,900.00 | 50,500.00 | 49,520.78 | 3,737 |
| 2024-05-07 | 51,900.00 | 51,900.00 | 49,700.00 | 50,000.00 | 49,030.47 | 4,300 |
| 2024-05-06 | 52,400.00 | 52,400.00 | 49,500.00 | 49,500.00 | 48,540.17 | 4,700 |
| 2024-05-03 | 50,400.00 | 50,400.00 | 49,400.00 | 49,500.00 | 48,540.17 | 2,600 |
| 2024-05-02 | 50,400.00 | 50,400.00 | 50,400.00 | 50,400.00 | 49,422.71 | 300 |
| 2024-04-25 | 48,500.00 | 50,500.00 | 48,500.00 | 50,500.00 | 49,520.78 | 202 |
| 2024-04-24 | 50,500.00 | 50,700.00 | 50,500.00 | 50,500.00 | 49,520.78 | 5,200 |
| 2024-04-23 | 48,100.00 | 50,500.00 | 48,100.00 | 50,500.00 | 49,520.78 | 1,033 |
| 2024-04-22 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 49,520.78 | 200 |
| 2024-04-19 | 49,000.00 | 49,000.00 | 47,800.00 | 48,900.00 | 47,951.80 | 10,400 |
| 2024-04-17 | 49,200.00 | 49,200.00 | 49,100.00 | 49,100.00 | 48,147.92 | 1,700 |
| 2024-04-16 | 49,100.00 | 49,200.00 | 48,500.00 | 49,200.00 | 48,245.98 | 23,639 |
| 2024-04-15 | 52,000.00 | 52,200.00 | 48,500.00 | 48,500.00 | 47,559.56 | 29,000 |
| 2024-04-12 | 52,000.00 | 52,000.00 | 51,500.00 | 52,000.00 | 50,991.69 | 12,705 |
| 2024-04-11 | 52,600.00 | 52,700.00 | 52,000.00 | 52,600.00 | 51,034.84 | 7,000 |
| 2024-04-10 | 53,200.00 | 53,200.00 | 50,000.00 | 52,700.00 | 51,131.86 | 38,600 |
| 2024-04-09 | 53,000.00 | 53,100.00 | 52,800.00 | 53,100.00 | 51,519.96 | 2,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-24 | 700.0000 VND |
| 2024-04-12 | 556.0000 VND |
| 2023-07-04 | 500.0000 VND |
| 2022-06-29 | 500.0000 VND |
| 2021-05-27 | 500.0000 VND |
| 2020-06-29 | 500.0000 VND |
| 2019-06-05 | 200.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.