Tiasang Battery JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	10,400.00	10,400.00	10,400.00	10,400.00	9,950.00	100
2022-06-21	10,000.00	10,000.00	10,000.00	10,000.00	9,107.34	100
2022-06-20	11,100.00	11,100.00	11,100.00	11,100.00	10,109.15	100
2022-06-10	12,400.00	12,400.00	12,300.00	12,300.00	11,202.03	200
2022-06-01	11,300.00	11,300.00	11,300.00	11,300.00	10,291.30	600
2022-05-30	11,300.00	12,500.00	11,300.00	12,500.00	11,384.18	5,100
2022-05-26	12,500.00	12,500.00	12,500.00	12,500.00	11,384.18	100
2022-05-20	10,500.00	11,500.00	10,500.00	11,500.00	10,473.44	5,200
2022-05-18	11,500.00	11,500.00	11,500.00	11,500.00	10,473.44	100
2022-05-17	9,500.00	10,500.00	9,500.00	10,500.00	9,562.71	300
2022-05-13	10,300.00	10,500.00	10,300.00	10,500.00	9,562.71	15,400
2022-05-12	10,100.00	10,100.00	10,100.00	10,100.00	9,198.42	11,000
2022-05-10	10,300.00	10,300.00	10,100.00	10,100.00	9,198.42	7,500
2022-05-09	10,500.00	10,500.00	10,300.00	10,300.00	9,380.56	2,800
2022-05-06	11,000.00	11,000.00	11,000.00	11,000.00	10,018.08	1,300
2022-05-05	12,000.00	12,000.00	11,800.00	11,800.00	10,746.66	1,400
2022-05-04	11,700.00	11,700.00	11,700.00	11,700.00	10,655.59	1,000
2022-04-29	12,000.00	12,000.00	12,000.00	12,000.00	10,928.81	5,000
2022-04-28	12,000.00	12,000.00	12,000.00	12,000.00	10,928.81	21,500
2022-04-27	12,000.00	12,000.00	12,000.00	12,000.00	10,928.81	7,100
2022-04-26	12,000.00	12,000.00	12,000.00	12,000.00	10,928.81	7,000
2022-04-22	12,400.00	12,400.00	12,400.00	12,400.00	11,293.10	5,100
2022-04-21	11,500.00	12,400.00	11,500.00	12,400.00	11,293.10	6,000
2022-04-20	12,400.00	12,400.00	12,400.00	12,400.00	11,293.10	7,400
2022-04-19	12,500.00	12,500.00	12,400.00	12,400.00	11,293.10	8,100
2022-04-18	12,500.00	12,500.00	12,100.00	12,500.00	11,384.18	19,000
2022-04-15	13,000.00	13,000.00	12,500.00	12,500.00	11,384.18	8,600
2022-04-14	12,100.00	13,000.00	12,100.00	13,000.00	11,839.54	3,000
2022-04-13	12,000.00	12,800.00	11,500.00	12,800.00	11,657.40	2,700
2022-04-08	12,000.00	12,000.00	12,000.00	12,000.00	10,928.81	100
2022-04-04	12,000.00	12,500.00	12,000.00	12,500.00	11,384.18	2,600
2022-04-01	13,300.00	13,300.00	11,900.00	11,900.00	10,837.74	4,100
2022-03-31	12,700.00	12,900.00	12,600.00	12,900.00	11,748.47	2,400
2022-03-30	14,000.00	15,000.00	13,500.00	13,900.00	12,659.21	22,700
2022-03-29	14,300.00	14,300.00	13,200.00	14,000.00	12,750.28	32,400
2022-03-28	12,100.00	13,400.00	12,000.00	13,200.00	12,021.69	9,700
2022-03-25	11,400.00	12,200.00	11,400.00	12,200.00	11,110.96	51,600
2022-03-24	11,100.00	11,100.00	11,000.00	11,100.00	10,109.15	3,500
2022-03-23	11,000.00	11,500.00	11,000.00	11,000.00	10,018.08	8,353
2022-03-22	10,500.00	10,500.00	10,500.00	10,500.00	9,562.71	200
2022-03-18	11,100.00	11,100.00	11,100.00	11,100.00	10,109.15	2,800
2022-03-17	11,400.00	11,800.00	10,500.00	11,000.00	10,018.08	4,435
2022-03-16	11,400.00	11,400.00	11,400.00	11,400.00	10,382.37	100
2022-03-14	10,700.00	10,700.00	10,700.00	10,700.00	9,744.86	100
2022-03-11	10,700.00	10,700.00	10,700.00	10,700.00	9,744.86	275
2022-03-10	10,500.00	11,500.00	10,500.00	11,500.00	10,473.44	10,100
2022-03-09	10,100.00	10,500.00	10,100.00	10,500.00	9,562.71	1,668
2022-03-08	10,500.00	10,800.00	10,500.00	10,800.00	9,835.93	2,000
2022-03-07	10,000.00	10,500.00	10,000.00	10,500.00	9,562.71	2,960
2022-03-04	11,100.00	12,000.00	10,600.00	10,600.00	9,653.78	423
2022-03-03	11,100.00	11,100.00	11,000.00	11,100.00	10,109.15	8,414
2022-03-02	12,000.00	12,000.00	12,000.00	12,000.00	10,928.81	110
2022-03-01	11,400.00	12,000.00	11,400.00	12,000.00	10,928.81	2,700
2022-02-28	10,800.00	11,100.00	10,800.00	11,100.00	10,109.15	58,372
2022-02-25	10,500.00	11,000.00	10,100.00	10,100.00	9,198.42	50,900
2022-02-24	10,000.00	10,000.00	10,000.00	10,000.00	9,107.34	20,000
2022-02-23	10,600.00	11,000.00	9,600.00	11,000.00	10,018.08	5,555
2022-02-22	10,500.00	10,600.00	10,500.00	10,600.00	9,653.78	1,100
2022-02-18	10,500.00	10,500.00	10,500.00	10,500.00	9,562.71	1,000
2022-02-17	9,800.00	10,300.00	9,800.00	10,300.00	9,380.56	700

← NewerPage 17 of 18 · 1,059 trading daysOlder →

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.