Tiasang Battery JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 43,900.00 | 44,300.00 | 43,900.00 | 44,300.00 | 43,441.00 | 1,200 |
| 2025-01-02 | 42,200.00 | 43,000.00 | 42,200.00 | 43,000.00 | 42,166.21 | 300 |
| 2024-12-31 | 42,400.00 | 44,700.00 | 42,400.00 | 43,000.00 | 42,166.21 | 9,800 |
| 2024-12-30 | 44,000.00 | 45,400.00 | 43,500.00 | 44,900.00 | 44,029.36 | 2,000 |
| 2024-12-27 | 44,400.00 | 44,400.00 | 43,800.00 | 44,000.00 | 43,146.81 | 900 |
| 2024-12-26 | 43,500.00 | 44,300.00 | 43,000.00 | 44,300.00 | 43,441.00 | 17,300 |
| 2024-12-25 | 44,200.00 | 45,100.00 | 44,200.00 | 45,100.00 | 44,225.48 | 900 |
| 2024-12-24 | 44,200.00 | 44,200.00 | 44,100.00 | 44,200.00 | 43,342.94 | 300 |
| 2024-12-23 | 43,600.00 | 43,800.00 | 43,500.00 | 43,500.00 | 42,656.51 | 11,052 |
| 2024-12-20 | 45,400.00 | 45,400.00 | 45,400.00 | 45,400.00 | 44,519.67 | 200 |
| 2024-12-19 | 45,000.00 | 45,000.00 | 44,900.00 | 44,900.00 | 44,029.36 | 3,000 |
| 2024-12-18 | 44,900.00 | 45,000.00 | 44,900.00 | 44,900.00 | 44,029.36 | 2,500 |
| 2024-12-17 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 44,127.42 | 6,300 |
| 2024-12-16 | 46,000.00 | 46,000.00 | 43,200.00 | 45,000.00 | 44,127.42 | 10,200 |
| 2024-12-13 | 43,500.00 | 44,900.00 | 43,500.00 | 44,900.00 | 44,029.36 | 301 |
| 2024-12-12 | 44,000.00 | 44,700.00 | 43,700.00 | 44,300.00 | 43,441.00 | 3,500 |
| 2024-12-11 | 45,000.00 | 45,000.00 | 44,000.00 | 45,000.00 | 44,127.42 | 2,300 |
| 2024-12-10 | 42,500.00 | 46,800.00 | 41,100.00 | 45,400.00 | 44,519.67 | 3,700 |
| 2024-12-09 | 44,500.00 | 45,800.00 | 42,000.00 | 45,100.00 | 44,225.48 | 4,601 |
| 2024-12-06 | 44,500.00 | 46,500.00 | 44,500.00 | 45,900.00 | 45,009.97 | 17,100 |
| 2024-12-05 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 43,931.30 | 100 |
| 2024-12-04 | 44,000.00 | 44,600.00 | 43,900.00 | 44,600.00 | 43,735.18 | 900 |
| 2024-12-03 | 44,000.00 | 45,400.00 | 43,800.00 | 45,200.00 | 44,323.55 | 2,300 |
| 2024-12-02 | 43,000.00 | 47,000.00 | 43,000.00 | 47,000.00 | 46,088.64 | 300 |
| 2024-11-29 | 43,000.00 | 43,100.00 | 43,000.00 | 43,100.00 | 42,264.27 | 2,100 |
| 2024-11-28 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 43,146.81 | 4,300 |
| 2024-11-27 | 41,300.00 | 44,000.00 | 41,300.00 | 44,000.00 | 43,146.81 | 3,100 |
| 2024-11-25 | 43,000.00 | 44,700.00 | 43,000.00 | 44,600.00 | 43,735.18 | 1,200 |
| 2024-11-22 | 40,100.00 | 44,800.00 | 40,100.00 | 44,800.00 | 43,931.30 | 201 |
| 2024-11-20 | 40,600.00 | 44,600.00 | 40,600.00 | 44,000.00 | 43,146.81 | 1,100 |
| 2024-11-15 | 44,300.00 | 44,300.00 | 43,900.00 | 44,200.00 | 43,342.94 | 1,100 |
| 2024-11-14 | 43,300.00 | 45,900.00 | 41,500.00 | 45,900.00 | 45,009.97 | 4,500 |
| 2024-11-13 | 41,400.00 | 44,000.00 | 41,400.00 | 43,900.00 | 43,048.75 | 2,800 |
| 2024-11-12 | 44,000.00 | 44,000.00 | 43,300.00 | 43,300.00 | 42,460.39 | 2,500 |
| 2024-11-11 | 43,600.00 | 43,700.00 | 43,300.00 | 43,300.00 | 42,460.39 | 3,400 |
| 2024-11-08 | 43,900.00 | 43,900.00 | 43,200.00 | 43,200.00 | 42,362.33 | 1,400 |
| 2024-11-07 | 43,500.00 | 43,500.00 | 43,200.00 | 43,200.00 | 42,362.33 | 5,000 |
| 2024-11-06 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 42,362.33 | 200 |
| 2024-11-05 | 44,600.00 | 44,800.00 | 44,300.00 | 44,500.00 | 43,637.12 | 2,800 |
| 2024-11-04 | 44,600.00 | 44,600.00 | 44,400.00 | 44,600.00 | 43,735.18 | 600 |
| 2024-11-01 | 45,800.00 | 45,800.00 | 44,800.00 | 44,800.00 | 43,931.30 | 200 |
| 2024-10-31 | 44,800.00 | 44,800.00 | 44,500.00 | 44,700.00 | 43,833.24 | 400 |
| 2024-10-30 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 43,931.30 | 400 |
| 2024-10-29 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 44,127.42 | 200 |
| 2024-10-28 | 44,900.00 | 44,900.00 | 44,800.00 | 44,800.00 | 43,931.30 | 600 |
| 2024-10-25 | 43,100.00 | 45,900.00 | 43,100.00 | 45,400.00 | 44,519.67 | 900 |
| 2024-10-24 | 43,200.00 | 43,200.00 | 43,100.00 | 43,100.00 | 42,264.27 | 200 |
| 2024-10-23 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 45,402.22 | 100 |
| 2024-10-22 | 45,400.00 | 45,400.00 | 45,400.00 | 45,400.00 | 44,519.67 | 100 |
| 2024-10-21 | 45,700.00 | 45,700.00 | 44,900.00 | 44,900.00 | 44,029.36 | 800 |
| 2024-10-18 | 44,800.00 | 45,700.00 | 44,600.00 | 45,700.00 | 44,813.85 | 500 |
| 2024-10-17 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 44,127.42 | 500 |
| 2024-10-16 | 45,000.00 | 45,000.00 | 43,300.00 | 43,300.00 | 42,460.39 | 3,330 |
| 2024-10-15 | 46,000.00 | 46,000.00 | 45,000.00 | 45,000.00 | 44,127.42 | 2,200 |
| 2024-10-14 | 45,000.00 | 45,200.00 | 45,000.00 | 45,000.00 | 44,127.42 | 1,500 |
| 2024-10-11 | 46,500.00 | 46,500.00 | 46,000.00 | 46,000.00 | 45,108.03 | 200 |
| 2024-10-10 | 46,800.00 | 46,800.00 | 44,900.00 | 45,900.00 | 45,009.97 | 1,500 |
| 2024-10-09 | 46,500.00 | 46,500.00 | 46,200.00 | 46,200.00 | 45,304.16 | 500 |
| 2024-10-08 | 45,500.00 | 47,200.00 | 45,100.00 | 47,100.00 | 46,186.70 | 3,400 |
| 2024-10-07 | 45,900.00 | 45,900.00 | 45,500.00 | 45,500.00 | 44,617.73 | 1,000 |
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.