Tiasang Battery JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 9,800.00 | 10,300.00 | 9,800.00 | 10,300.00 | 9,380.56 | 700 |
| 2022-02-16 | 9,900.00 | 10,100.00 | 9,800.00 | 9,800.00 | 8,925.20 | 2,500 |
| 2022-02-15 | 10,000.00 | 10,000.00 | 9,200.00 | 9,200.00 | 8,378.75 | 1,200 |
| 2022-02-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,107.34 | 7,800 |
| 2022-02-11 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,287.68 | 500 |
| 2022-02-09 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 8,834.12 | 2,900 |
| 2022-02-08 | 9,000.00 | 9,700.00 | 9,000.00 | 9,700.00 | 8,834.12 | 2,900 |
| 2022-02-07 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,196.61 | 100 |
| 2022-01-27 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,105.53 | 500 |
| 2022-01-25 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 8,196.61 | 1,300 |
| 2022-01-24 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 8,196.61 | 3,000 |
| 2022-01-21 | 9,600.00 | 10,200.00 | 9,600.00 | 9,600.00 | 8,743.05 | 5,900 |
| 2022-01-20 | 11,700.00 | 11,700.00 | 10,600.00 | 10,600.00 | 9,653.78 | 5,805 |
| 2022-01-19 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,655.59 | 700 |
| 2022-01-14 | 10,800.00 | 13,000.00 | 10,800.00 | 13,000.00 | 11,839.54 | 6,000 |
| 2022-01-13 | 13,100.00 | 13,100.00 | 11,800.00 | 11,900.00 | 10,837.74 | 5,807 |
| 2022-01-12 | 13,900.00 | 14,000.00 | 13,100.00 | 13,100.00 | 11,930.62 | 14,300 |
| 2022-01-11 | 15,000.00 | 15,500.00 | 14,100.00 | 14,500.00 | 13,205.65 | 10,738 |
| 2022-01-10 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 12,841.35 | 28,200 |
| 2022-01-07 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,748.47 | 10,900 |
| 2022-01-06 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,746.66 | 31,300 |
| 2022-01-05 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,835.93 | 6,312 |
| 2022-01-04 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,016.27 | 600 |
| 2021-12-10 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,196.61 | 100 |
| 2021-12-09 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,196.61 | 100 |
| 2021-12-07 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,016.27 | 100 |
| 2021-12-06 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,016.27 | 200 |
| 2021-11-25 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,018.08 | 100 |
| 2021-11-19 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,928.81 | 100 |
| 2021-11-18 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,928.81 | 200 |
| 2021-11-17 | 11,500.00 | 12,000.00 | 11,400.00 | 12,000.00 | 10,928.81 | 500 |
| 2021-11-16 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,473.44 | 5,800 |
| 2021-11-12 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,562.71 | 100 |
| 2021-11-11 | 10,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 10,018.08 | 500 |
| 2021-11-09 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,018.08 | 200 |
| 2021-11-08 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,018.08 | 5,000 |
| 2021-11-02 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,473.44 | 900 |
| 2021-10-27 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,928.81 | 500 |
| 2021-10-26 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,928.81 | 400 |
| 2021-10-21 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,839.54 | 100 |
← NewerPage 18 of 18 · 1,060 trading days
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.