Tiasang Battery JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 57,000.00 | 57,000.00 | 52,200.00 | 53,000.00 | 51,422.93 | 7,900 |
| 2024-04-05 | 53,300.00 | 53,300.00 | 52,200.00 | 52,800.00 | 51,228.89 | 12,862 |
| 2024-04-04 | 53,300.00 | 53,800.00 | 53,300.00 | 53,500.00 | 51,908.06 | 15,202 |
| 2024-04-03 | 53,500.00 | 55,500.00 | 53,100.00 | 54,000.00 | 52,393.18 | 31,147 |
| 2024-04-02 | 56,800.00 | 57,000.00 | 53,500.00 | 54,500.00 | 52,878.30 | 38,400 |
| 2024-04-01 | 55,000.00 | 55,000.00 | 53,000.00 | 54,800.00 | 53,169.37 | 34,553 |
| 2024-03-29 | 54,500.00 | 56,000.00 | 54,500.00 | 55,000.00 | 53,363.42 | 16,200 |
| 2024-03-28 | 56,000.00 | 56,000.00 | 55,300.00 | 56,000.00 | 54,333.67 | 12,226 |
| 2024-03-27 | 56,400.00 | 56,400.00 | 55,000.00 | 56,000.00 | 54,333.67 | 6,700 |
| 2024-03-26 | 56,800.00 | 56,900.00 | 52,000.00 | 56,300.00 | 54,624.74 | 33,128 |
| 2024-03-25 | 58,500.00 | 58,500.00 | 56,400.00 | 56,700.00 | 55,012.84 | 13,100 |
| 2024-03-22 | 58,600.00 | 59,000.00 | 56,800.00 | 57,400.00 | 55,692.01 | 4,400 |
| 2024-03-21 | 57,500.00 | 57,500.00 | 56,300.00 | 57,300.00 | 55,594.98 | 11,300 |
| 2024-03-20 | 56,300.00 | 57,500.00 | 55,500.00 | 57,500.00 | 55,789.03 | 35,015 |
| 2024-03-19 | 58,600.00 | 58,600.00 | 56,700.00 | 57,900.00 | 56,177.13 | 20,200 |
| 2024-03-18 | 60,000.00 | 61,000.00 | 55,000.00 | 58,600.00 | 56,856.30 | 59,814 |
| 2024-03-15 | 59,300.00 | 61,500.00 | 57,300.00 | 59,600.00 | 57,826.54 | 70,879 |
| 2024-03-14 | 61,000.00 | 61,900.00 | 59,000.00 | 59,300.00 | 57,535.47 | 148,911 |
| 2024-03-13 | 55,000.00 | 58,900.00 | 55,000.00 | 58,900.00 | 57,147.37 | 191,166 |
| 2024-03-12 | 51,200.00 | 54,400.00 | 51,200.00 | 53,600.00 | 52,005.08 | 32,300 |
| 2024-03-11 | 55,000.00 | 56,700.00 | 51,200.00 | 51,200.00 | 49,676.49 | 103,001 |
| 2024-03-08 | 57,300.00 | 57,600.00 | 54,000.00 | 56,800.00 | 55,109.86 | 29,722 |
| 2024-03-07 | 53,700.00 | 57,700.00 | 53,700.00 | 57,200.00 | 55,497.96 | 40,901 |
| 2024-03-06 | 53,600.00 | 54,000.00 | 52,000.00 | 53,700.00 | 52,102.11 | 39,685 |
| 2024-03-05 | 54,000.00 | 55,000.00 | 53,900.00 | 54,200.00 | 52,587.23 | 47,323 |
| 2024-03-04 | 56,400.00 | 56,500.00 | 54,000.00 | 55,000.00 | 53,363.42 | 38,168 |
| 2024-03-01 | 57,000.00 | 58,500.00 | 55,800.00 | 56,000.00 | 54,333.67 | 52,546 |
| 2024-02-29 | 59,500.00 | 59,500.00 | 55,800.00 | 57,000.00 | 55,303.91 | 143,178 |
| 2024-02-28 | 57,900.00 | 62,000.00 | 57,900.00 | 59,500.00 | 57,729.52 | 80,297 |
| 2024-02-27 | 53,000.00 | 57,900.00 | 52,900.00 | 57,900.00 | 56,177.13 | 222,342 |
| 2024-02-26 | 52,400.00 | 53,500.00 | 51,500.00 | 52,700.00 | 51,131.86 | 101,704 |
| 2024-02-23 | 50,100.00 | 52,600.00 | 49,500.00 | 50,900.00 | 49,385.42 | 71,850 |
| 2024-02-22 | 50,500.00 | 51,200.00 | 50,000.00 | 50,100.00 | 48,609.23 | 38,214 |
| 2024-02-21 | 53,000.00 | 53,000.00 | 49,900.00 | 50,500.00 | 48,997.32 | 78,424 |
| 2024-02-20 | 52,900.00 | 52,900.00 | 50,500.00 | 51,300.00 | 49,773.52 | 94,791 |
| 2024-02-19 | 43,800.00 | 48,100.00 | 43,800.00 | 48,100.00 | 46,668.74 | 68,256 |
| 2024-02-16 | 43,000.00 | 43,900.00 | 42,000.00 | 43,800.00 | 42,496.69 | 10,300 |
| 2024-02-15 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 41,720.49 | 2,701 |
| 2024-02-07 | 42,100.00 | 43,000.00 | 42,000.00 | 43,000.00 | 41,720.49 | 4,200 |
| 2024-02-06 | 41,700.00 | 43,000.00 | 41,700.00 | 43,000.00 | 41,720.49 | 2,100 |
| 2024-02-05 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 41,720.49 | 1,600 |
| 2024-02-02 | 45,000.00 | 45,000.00 | 43,000.00 | 43,000.00 | 41,720.49 | 14,918 |
| 2024-02-01 | 41,000.00 | 45,300.00 | 41,000.00 | 45,000.00 | 43,660.98 | 14,700 |
| 2024-01-31 | 41,500.00 | 41,800.00 | 41,200.00 | 41,200.00 | 39,974.05 | 7,501 |
| 2024-01-30 | 41,600.00 | 41,600.00 | 41,000.00 | 41,500.00 | 40,265.13 | 6,601 |
| 2024-01-29 | 41,800.00 | 41,800.00 | 40,500.00 | 41,600.00 | 40,362.15 | 1,700 |
| 2024-01-26 | 41,500.00 | 42,000.00 | 41,500.00 | 42,000.00 | 40,750.25 | 700 |
| 2024-01-25 | 40,000.00 | 40,100.00 | 39,000.00 | 40,100.00 | 38,906.79 | 19,625 |
| 2024-01-24 | 42,000.00 | 42,000.00 | 41,900.00 | 42,000.00 | 40,750.25 | 2,100 |
| 2024-01-23 | 42,300.00 | 42,300.00 | 42,000.00 | 42,000.00 | 40,750.25 | 2,700 |
| 2024-01-22 | 42,100.00 | 42,100.00 | 41,100.00 | 42,000.00 | 40,750.25 | 14,200 |
| 2024-01-19 | 42,000.00 | 44,000.00 | 42,000.00 | 42,100.00 | 40,847.27 | 6,901 |
| 2024-01-18 | 42,300.00 | 43,800.00 | 42,000.00 | 42,500.00 | 41,235.37 | 19,700 |
| 2024-01-17 | 42,800.00 | 42,800.00 | 42,300.00 | 42,500.00 | 41,235.37 | 2,700 |
| 2024-01-16 | 43,000.00 | 43,000.00 | 42,800.00 | 42,800.00 | 41,526.45 | 4,500 |
| 2024-01-15 | 43,000.00 | 43,000.00 | 42,800.00 | 42,900.00 | 41,623.47 | 5,900 |
| 2024-01-12 | 44,000.00 | 44,000.00 | 42,900.00 | 42,900.00 | 41,623.47 | 4,100 |
| 2024-01-11 | 43,300.00 | 44,000.00 | 43,300.00 | 44,000.00 | 42,690.74 | 1,400 |
| 2024-01-10 | 43,200.00 | 43,300.00 | 43,200.00 | 43,300.00 | 42,011.57 | 800 |
| 2024-01-09 | 40,600.00 | 43,700.00 | 40,600.00 | 43,200.00 | 41,914.54 | 1,300 |
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.