Tiasang Battery JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 35,500.00 | 36,100.00 | 34,000.00 | 36,100.00 | 36,100.00 | 9,300 |
| 2025-09-30 | 36,800.00 | 37,200.00 | 35,700.00 | 36,900.00 | 36,900.00 | 1,500 |
| 2025-09-29 | 37,000.00 | 37,600.00 | 34,500.00 | 37,200.00 | 37,200.00 | 4,700 |
| 2025-09-26 | 37,900.00 | 37,900.00 | 37,200.00 | 37,900.00 | 37,900.00 | 1,700 |
| 2025-09-24 | 37,000.00 | 37,900.00 | 36,500.00 | 37,900.00 | 37,900.00 | 2,600 |
| 2025-09-23 | 38,000.00 | 38,000.00 | 37,800.00 | 37,800.00 | 37,800.00 | 1,301 |
| 2025-09-22 | 36,600.00 | 38,000.00 | 36,500.00 | 38,000.00 | 38,000.00 | 4,100 |
| 2025-09-19 | 37,000.00 | 37,000.00 | 36,600.00 | 36,800.00 | 36,800.00 | 1,701 |
| 2025-09-18 | 38,000.00 | 38,100.00 | 37,000.00 | 37,000.00 | 37,000.00 | 3,722 |
| 2025-09-17 | 38,000.00 | 38,200.00 | 37,500.00 | 38,000.00 | 38,000.00 | 5,100 |
| 2025-09-16 | 38,000.00 | 41,000.00 | 35,500.00 | 37,900.00 | 37,900.00 | 3,700 |
| 2025-09-15 | 38,200.00 | 38,300.00 | 38,000.00 | 38,000.00 | 38,000.00 | 6,000 |
| 2025-09-12 | 39,200.00 | 39,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 1,900 |
| 2025-09-11 | 39,500.00 | 39,500.00 | 36,700.00 | 38,500.00 | 38,500.00 | 3,700 |
| 2025-09-10 | 38,900.00 | 38,900.00 | 38,800.00 | 38,800.00 | 38,800.00 | 312 |
| 2025-09-09 | 35,800.00 | 39,300.00 | 35,800.00 | 39,300.00 | 39,300.00 | 600 |
| 2025-09-08 | 38,900.00 | 38,900.00 | 37,700.00 | 37,700.00 | 37,700.00 | 1,413 |
| 2025-09-05 | 39,500.00 | 39,500.00 | 39,000.00 | 39,000.00 | 39,000.00 | 200 |
| 2025-09-04 | 39,000.00 | 42,900.00 | 39,000.00 | 39,000.00 | 39,000.00 | 1,500 |
| 2025-09-03 | 39,300.00 | 39,300.00 | 38,900.00 | 39,000.00 | 39,000.00 | 908 |
| 2025-08-29 | 39,300.00 | 40,000.00 | 38,000.00 | 39,400.00 | 39,400.00 | 1,601 |
| 2025-08-28 | 39,200.00 | 39,300.00 | 39,000.00 | 39,300.00 | 39,300.00 | 400 |
| 2025-08-27 | 39,500.00 | 39,500.00 | 36,000.00 | 39,300.00 | 39,300.00 | 1,302 |
| 2025-08-26 | 39,200.00 | 39,200.00 | 39,000.00 | 39,000.00 | 39,000.00 | 600 |
| 2025-08-25 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 100 |
| 2025-08-22 | 36,100.00 | 39,500.00 | 36,100.00 | 38,600.00 | 38,600.00 | 701 |
| 2025-08-21 | 39,500.00 | 40,000.00 | 39,100.00 | 39,300.00 | 39,300.00 | 1,000 |
| 2025-08-20 | 39,500.00 | 39,500.00 | 36,100.00 | 39,500.00 | 39,500.00 | 1,500 |
| 2025-08-19 | 39,500.00 | 39,500.00 | 39,100.00 | 39,500.00 | 39,500.00 | 3,500 |
| 2025-08-18 | 39,400.00 | 39,500.00 | 39,400.00 | 39,500.00 | 39,500.00 | 1,100 |
| 2025-08-15 | 39,300.00 | 39,400.00 | 39,300.00 | 39,300.00 | 39,300.00 | 1,200 |
| 2025-08-14 | 39,800.00 | 40,500.00 | 39,200.00 | 40,500.00 | 40,500.00 | 1,900 |
| 2025-08-13 | 40,200.00 | 40,200.00 | 39,200.00 | 40,200.00 | 40,200.00 | 1,500 |
| 2025-08-12 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 100 |
| 2025-08-11 | 40,400.00 | 41,200.00 | 40,000.00 | 40,000.00 | 40,000.00 | 7,000 |
| 2025-08-08 | 40,000.00 | 41,400.00 | 39,300.00 | 40,400.00 | 40,400.00 | 10,100 |
| 2025-08-07 | 39,500.00 | 40,700.00 | 39,500.00 | 40,000.00 | 40,000.00 | 4,800 |
| 2025-08-06 | 40,000.00 | 40,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 7,302 |
| 2025-08-05 | 40,500.00 | 40,500.00 | 39,400.00 | 40,200.00 | 40,200.00 | 9,900 |
| 2025-08-04 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 5,001 |
| 2025-08-01 | 40,800.00 | 40,800.00 | 39,500.00 | 40,000.00 | 40,000.00 | 3,500 |
| 2025-07-31 | 40,400.00 | 41,000.00 | 40,400.00 | 41,000.00 | 41,000.00 | 700 |
| 2025-07-30 | 39,100.00 | 41,300.00 | 39,100.00 | 41,000.00 | 41,000.00 | 1,501 |
| 2025-07-29 | 39,000.00 | 41,500.00 | 39,000.00 | 39,200.00 | 39,200.00 | 8,701 |
| 2025-07-28 | 41,000.00 | 42,000.00 | 40,900.00 | 41,700.00 | 41,700.00 | 13,386 |
| 2025-07-25 | 40,900.00 | 41,700.00 | 40,000.00 | 41,000.00 | 41,000.00 | 18,700 |
| 2025-07-24 | 40,000.00 | 41,800.00 | 40,000.00 | 40,900.00 | 40,900.00 | 6,701 |
| 2025-07-23 | 40,100.00 | 43,800.00 | 39,800.00 | 40,200.00 | 40,200.00 | 17,603 |
| 2025-07-22 | 39,000.00 | 40,900.00 | 39,000.00 | 39,900.00 | 39,900.00 | 8,700 |
| 2025-07-21 | 40,900.00 | 40,900.00 | 39,000.00 | 39,100.00 | 39,100.00 | 13,545 |
| 2025-07-18 | 42,000.00 | 43,600.00 | 39,800.00 | 40,500.00 | 40,500.00 | 6,703 |
| 2025-07-17 | 42,500.00 | 42,500.00 | 40,800.00 | 40,800.00 | 40,800.00 | 30,904 |
| 2025-07-16 | 41,200.00 | 44,900.00 | 40,700.00 | 40,700.00 | 40,700.00 | 21,860 |
| 2025-07-15 | 39,000.00 | 41,800.00 | 39,000.00 | 41,200.00 | 41,200.00 | 1,419 |
| 2025-07-14 | 36,000.00 | 39,300.00 | 36,000.00 | 39,000.00 | 39,000.00 | 9,561 |
| 2025-07-11 | 35,400.00 | 35,800.00 | 35,400.00 | 35,800.00 | 35,800.00 | 1,801 |
| 2025-07-10 | 35,600.00 | 35,700.00 | 35,600.00 | 35,700.00 | 35,700.00 | 200 |
| 2025-07-09 | 35,800.00 | 35,800.00 | 35,100.00 | 35,700.00 | 35,700.00 | 700 |
| 2025-07-08 | 35,900.00 | 35,900.00 | 35,600.00 | 35,600.00 | 35,600.00 | 6,300 |
| 2025-07-07 | 35,100.00 | 35,100.00 | 34,900.00 | 34,900.00 | 34,900.00 | 6,400 |
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.