Tiasang Battery JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 32,700.00 | 38,800.00 | 32,700.00 | 37,000.00 | 36,282.55 | 17,600 |
| 2025-04-03 | 39,000.00 | 39,800.00 | 36,300.00 | 36,300.00 | 35,596.12 | 26,153 |
| 2025-04-02 | 40,000.00 | 43,000.00 | 38,500.00 | 40,300.00 | 39,518.56 | 15,406 |
| 2025-04-01 | 40,000.00 | 40,000.00 | 39,000.00 | 40,000.00 | 39,224.38 | 6,000 |
| 2025-03-31 | 39,800.00 | 40,000.00 | 39,600.00 | 39,600.00 | 38,832.13 | 39,059 |
| 2025-03-28 | 39,800.00 | 39,800.00 | 39,600.00 | 39,600.00 | 38,832.13 | 2,600 |
| 2025-03-27 | 40,000.00 | 40,000.00 | 39,500.00 | 39,900.00 | 39,126.32 | 800 |
| 2025-03-26 | 38,300.00 | 40,400.00 | 38,300.00 | 40,000.00 | 39,224.38 | 2,400 |
| 2025-03-25 | 40,400.00 | 40,400.00 | 40,400.00 | 40,400.00 | 39,616.62 | 2,200 |
| 2025-03-24 | 40,400.00 | 40,400.00 | 40,400.00 | 40,400.00 | 39,616.62 | 300 |
| 2025-03-21 | 40,400.00 | 40,500.00 | 40,100.00 | 40,500.00 | 39,714.68 | 1,300 |
| 2025-03-20 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 39,812.74 | 400 |
| 2025-03-19 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 40,401.11 | 500 |
| 2025-03-18 | 40,500.00 | 41,400.00 | 39,600.00 | 41,400.00 | 40,597.23 | 3,900 |
| 2025-03-17 | 40,900.00 | 42,200.00 | 40,200.00 | 40,200.00 | 39,420.50 | 4,600 |
| 2025-03-14 | 41,000.00 | 41,000.00 | 40,800.00 | 40,900.00 | 40,106.93 | 600 |
| 2025-03-13 | 40,400.00 | 41,000.00 | 40,100.00 | 41,000.00 | 40,204.99 | 2,500 |
| 2025-03-12 | 44,000.00 | 44,000.00 | 40,200.00 | 41,000.00 | 40,204.99 | 2,500 |
| 2025-03-11 | 40,000.00 | 41,500.00 | 40,000.00 | 41,300.00 | 40,499.17 | 6,300 |
| 2025-03-10 | 44,400.00 | 44,400.00 | 41,800.00 | 41,800.00 | 40,989.47 | 200 |
| 2025-03-06 | 40,700.00 | 41,500.00 | 40,000.00 | 41,500.00 | 40,695.29 | 3,700 |
| 2025-03-05 | 40,800.00 | 40,800.00 | 40,700.00 | 40,700.00 | 39,910.80 | 1,500 |
| 2025-03-04 | 40,600.00 | 40,800.00 | 40,600.00 | 40,800.00 | 40,008.86 | 2,015 |
| 2025-03-03 | 41,800.00 | 41,900.00 | 41,500.00 | 41,900.00 | 41,087.53 | 3,301 |
| 2025-02-28 | 42,000.00 | 42,000.00 | 40,700.00 | 41,900.00 | 41,087.53 | 551 |
| 2025-02-27 | 41,400.00 | 41,400.00 | 40,800.00 | 40,900.00 | 40,106.93 | 2,522 |
| 2025-02-26 | 40,900.00 | 41,700.00 | 40,900.00 | 41,400.00 | 40,597.23 | 700 |
| 2025-02-25 | 41,400.00 | 41,500.00 | 40,800.00 | 40,800.00 | 40,008.86 | 2,900 |
| 2025-02-24 | 41,800.00 | 41,900.00 | 41,500.00 | 41,500.00 | 40,695.29 | 568 |
| 2025-02-21 | 42,100.00 | 43,000.00 | 42,000.00 | 42,000.00 | 41,185.60 | 901 |
| 2025-02-20 | 41,600.00 | 42,300.00 | 39,200.00 | 42,200.00 | 41,381.72 | 9,800 |
| 2025-02-19 | 42,500.00 | 43,500.00 | 42,500.00 | 43,500.00 | 42,656.51 | 200 |
| 2025-02-18 | 40,800.00 | 42,800.00 | 40,800.00 | 42,000.00 | 41,185.60 | 1,601 |
| 2025-02-17 | 42,200.00 | 44,000.00 | 42,200.00 | 42,800.00 | 41,970.08 | 2,300 |
| 2025-02-14 | 41,800.00 | 41,900.00 | 41,300.00 | 41,900.00 | 41,087.53 | 1,900 |
| 2025-02-13 | 41,200.00 | 42,200.00 | 40,500.00 | 42,000.00 | 41,185.60 | 1,200 |
| 2025-02-12 | 41,200.00 | 41,500.00 | 41,200.00 | 41,500.00 | 40,695.29 | 600 |
| 2025-02-11 | 40,600.00 | 42,700.00 | 40,600.00 | 41,200.00 | 40,401.11 | 1,202 |
| 2025-02-10 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 42,362.33 | 100 |
| 2025-02-07 | 41,000.00 | 43,400.00 | 40,000.00 | 43,400.00 | 42,558.45 | 2,200 |
| 2025-02-06 | 38,500.00 | 43,700.00 | 38,100.00 | 43,400.00 | 42,558.45 | 8,100 |
| 2025-02-05 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 41,479.78 | 410 |
| 2025-02-04 | 43,400.00 | 43,400.00 | 42,300.00 | 42,300.00 | 41,479.78 | 4,410 |
| 2025-02-03 | 41,900.00 | 42,000.00 | 41,900.00 | 42,000.00 | 41,185.60 | 3,200 |
| 2025-01-24 | 41,900.00 | 41,900.00 | 41,700.00 | 41,700.00 | 40,891.41 | 6,900 |
| 2025-01-23 | 42,000.00 | 42,000.00 | 41,900.00 | 41,900.00 | 41,087.53 | 800 |
| 2025-01-22 | 41,600.00 | 42,000.00 | 41,000.00 | 42,000.00 | 41,185.60 | 11,200 |
| 2025-01-21 | 42,000.00 | 42,000.00 | 41,500.00 | 42,000.00 | 41,185.60 | 4,201 |
| 2025-01-20 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 41,185.60 | 2,600 |
| 2025-01-17 | 42,000.00 | 42,100.00 | 41,900.00 | 42,000.00 | 41,185.60 | 3,800 |
| 2025-01-16 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 41,185.60 | 200 |
| 2025-01-15 | 43,200.00 | 43,200.00 | 42,000.00 | 42,000.00 | 41,185.60 | 3,200 |
| 2025-01-14 | 42,200.00 | 42,200.00 | 42,100.00 | 42,100.00 | 41,283.66 | 300 |
| 2025-01-13 | 42,200.00 | 42,200.00 | 42,100.00 | 42,200.00 | 41,381.72 | 1,100 |
| 2025-01-10 | 42,100.00 | 43,000.00 | 42,100.00 | 43,000.00 | 42,166.21 | 3,600 |
| 2025-01-09 | 43,500.00 | 43,500.00 | 42,100.00 | 43,200.00 | 42,362.33 | 700 |
| 2025-01-08 | 43,700.00 | 43,700.00 | 42,600.00 | 42,600.00 | 41,773.96 | 400 |
| 2025-01-07 | 42,200.00 | 43,900.00 | 42,000.00 | 43,900.00 | 43,048.75 | 18,300 |
| 2025-01-06 | 44,200.00 | 44,200.00 | 42,900.00 | 43,800.00 | 42,950.69 | 13,100 |
| 2025-01-03 | 43,900.00 | 44,300.00 | 43,900.00 | 44,300.00 | 43,441.00 | 1,200 |
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.