Tiasang Battery JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 27,500.00 | 27,500.00 | 26,000.00 | 26,600.00 | 26,600.00 | 14,400 |
| 2026-01-06 | 27,800.00 | 27,800.00 | 26,600.00 | 26,600.00 | 26,600.00 | 1,808 |
| 2026-01-05 | 25,800.00 | 28,000.00 | 25,300.00 | 25,300.00 | 25,300.00 | 13,501 |
| 2025-12-31 | 29,500.00 | 29,500.00 | 27,000.00 | 27,800.00 | 27,800.00 | 7,408 |
| 2025-12-30 | 26,800.00 | 28,100.00 | 26,200.00 | 27,900.00 | 27,900.00 | 21,200 |
| 2025-12-29 | 27,000.00 | 27,000.00 | 26,300.00 | 26,500.00 | 26,500.00 | 4,502 |
| 2025-12-26 | 25,100.00 | 26,500.00 | 25,000.00 | 26,500.00 | 26,500.00 | 26,101 |
| 2025-12-25 | 28,000.00 | 28,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | 7,618 |
| 2025-12-24 | 28,500.00 | 28,500.00 | 27,000.00 | 27,100.00 | 27,100.00 | 10,905 |
| 2025-12-23 | 28,200.00 | 31,000.00 | 28,000.00 | 29,000.00 | 29,000.00 | 37,201 |
| 2025-12-22 | 28,000.00 | 28,500.00 | 27,700.00 | 28,200.00 | 28,200.00 | 12,220 |
| 2025-12-19 | 27,400.00 | 29,300.00 | 27,000.00 | 28,000.00 | 28,000.00 | 30,801 |
| 2025-12-18 | 26,000.00 | 28,800.00 | 26,000.00 | 27,400.00 | 27,400.00 | 30,563 |
| 2025-12-17 | 28,800.00 | 30,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | 60,725 |
| 2025-12-16 | 33,000.00 | 33,100.00 | 32,000.00 | 32,000.00 | 32,000.00 | 19,812 |
| 2025-12-11 | 34,700.00 | 35,500.00 | 34,700.00 | 35,500.00 | 35,500.00 | 200 |
| 2025-12-10 | 34,800.00 | 34,800.00 | 34,700.00 | 34,700.00 | 34,700.00 | 714 |
| 2025-12-09 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 300 |
| 2025-12-08 | 36,400.00 | 36,400.00 | 34,700.00 | 34,700.00 | 34,700.00 | 600 |
| 2025-12-05 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 800 |
| 2025-12-04 | 35,200.00 | 35,200.00 | 35,100.00 | 35,100.00 | 35,100.00 | 200 |
| 2025-12-03 | 36,300.00 | 36,300.00 | 35,200.00 | 35,200.00 | 35,200.00 | 1,403 |
| 2025-12-02 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 120 |
| 2025-12-01 | 34,200.00 | 36,000.00 | 34,200.00 | 35,400.00 | 35,400.00 | 709 |
| 2025-11-28 | 34,700.00 | 34,700.00 | 33,800.00 | 34,300.00 | 34,300.00 | 5,303 |
| 2025-11-27 | 36,700.00 | 36,700.00 | 35,200.00 | 35,200.00 | 35,200.00 | 603 |
| 2025-11-26 | 37,400.00 | 37,400.00 | 35,200.00 | 36,800.00 | 36,800.00 | 300 |
| 2025-11-25 | 34,300.00 | 35,500.00 | 32,300.00 | 34,800.00 | 34,800.00 | 19,262 |
| 2025-11-21 | 35,000.00 | 35,800.00 | 35,000.00 | 35,800.00 | 35,800.00 | 3,054 |
| 2025-11-20 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 100 |
| 2025-11-19 | 36,000.00 | 36,000.00 | 35,900.00 | 35,900.00 | 35,900.00 | 101 |
| 2025-11-18 | 36,500.00 | 36,500.00 | 36,000.00 | 36,000.00 | 36,000.00 | 600 |
| 2025-11-14 | 35,800.00 | 36,500.00 | 35,800.00 | 36,500.00 | 36,500.00 | 700 |
| 2025-11-13 | 34,700.00 | 35,000.00 | 34,700.00 | 34,700.00 | 34,700.00 | 500 |
| 2025-11-12 | 35,900.00 | 35,900.00 | 34,700.00 | 34,700.00 | 34,700.00 | 1,221 |
| 2025-11-11 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 200 |
| 2025-11-10 | 35,000.00 | 35,000.00 | 34,100.00 | 35,000.00 | 35,000.00 | 601 |
| 2025-11-07 | 34,000.00 | 35,200.00 | 34,000.00 | 35,200.00 | 35,200.00 | 1,300 |
| 2025-11-06 | 35,500.00 | 35,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 400 |
| 2025-11-04 | 35,400.00 | 35,600.00 | 35,000.00 | 35,600.00 | 35,600.00 | 503 |
| 2025-11-03 | 33,700.00 | 35,700.00 | 33,600.00 | 35,600.00 | 35,600.00 | 1,901 |
| 2025-10-30 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 100 |
| 2025-10-29 | 36,200.00 | 36,600.00 | 35,200.00 | 36,100.00 | 36,100.00 | 1,500 |
| 2025-10-28 | 35,000.00 | 36,700.00 | 35,000.00 | 36,700.00 | 36,700.00 | 400 |
| 2025-10-27 | 35,200.00 | 36,900.00 | 34,200.00 | 35,200.00 | 35,200.00 | 6,203 |
| 2025-10-22 | 35,800.00 | 35,800.00 | 35,200.00 | 35,200.00 | 35,200.00 | 1,100 |
| 2025-10-21 | 31,700.00 | 36,700.00 | 31,700.00 | 36,000.00 | 36,000.00 | 606 |
| 2025-10-20 | 36,700.00 | 36,700.00 | 35,200.00 | 35,200.00 | 35,200.00 | 1,000 |
← NewerPage 4 of 4 · 228 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.