Tiasang Battery JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 46,100.00 | 46,100.00 | 46,000.00 | 46,000.00 | 45,108.03 | 1,000 |
| 2024-10-03 | 44,500.00 | 47,500.00 | 44,500.00 | 47,500.00 | 46,578.95 | 200 |
| 2024-10-02 | 45,000.00 | 45,300.00 | 44,900.00 | 45,100.00 | 44,225.48 | 7,200 |
| 2024-10-01 | 46,000.00 | 46,000.00 | 45,000.00 | 45,100.00 | 44,225.48 | 21,900 |
| 2024-09-30 | 45,800.00 | 46,900.00 | 45,800.00 | 46,000.00 | 45,108.03 | 1,701 |
| 2024-09-27 | 46,700.00 | 46,900.00 | 46,000.00 | 46,800.00 | 45,892.52 | 1,800 |
| 2024-09-26 | 46,000.00 | 47,900.00 | 46,000.00 | 46,700.00 | 45,794.46 | 600 |
| 2024-09-25 | 47,900.00 | 47,900.00 | 46,000.00 | 46,800.00 | 45,892.52 | 2,401 |
| 2024-09-24 | 46,900.00 | 47,000.00 | 46,200.00 | 46,200.00 | 45,304.16 | 2,100 |
| 2024-09-23 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 45,598.34 | 1,600 |
| 2024-09-20 | 45,100.00 | 46,200.00 | 45,100.00 | 46,200.00 | 45,304.16 | 5,300 |
| 2024-09-19 | 45,300.00 | 45,600.00 | 45,300.00 | 45,500.00 | 44,617.73 | 5,616 |
| 2024-09-18 | 45,800.00 | 45,800.00 | 44,700.00 | 45,300.00 | 44,421.61 | 1,337 |
| 2024-09-17 | 45,500.00 | 46,100.00 | 45,500.00 | 45,800.00 | 44,911.91 | 700 |
| 2024-09-16 | 48,000.00 | 48,000.00 | 46,100.00 | 46,100.00 | 45,206.09 | 400 |
| 2024-09-13 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 47,853.74 | 1,000 |
| 2024-09-12 | 45,900.00 | 47,900.00 | 45,000.00 | 47,900.00 | 46,971.19 | 1,001 |
| 2024-09-10 | 46,900.00 | 46,900.00 | 45,200.00 | 45,200.00 | 44,323.55 | 600 |
| 2024-09-09 | 45,600.00 | 45,600.00 | 45,200.00 | 45,400.00 | 44,519.67 | 2,400 |
| 2024-09-06 | 47,200.00 | 47,200.00 | 47,000.00 | 47,000.00 | 46,088.64 | 3,902 |
| 2024-09-05 | 48,800.00 | 48,800.00 | 48,400.00 | 48,400.00 | 47,461.50 | 500 |
| 2024-09-04 | 49,300.00 | 49,300.00 | 47,800.00 | 48,400.00 | 47,461.50 | 44,503 |
| 2024-08-30 | 45,200.00 | 45,200.00 | 44,900.00 | 44,900.00 | 44,029.36 | 2,900 |
| 2024-08-29 | 43,400.00 | 44,000.00 | 43,400.00 | 44,000.00 | 43,146.81 | 1,100 |
| 2024-08-28 | 43,700.00 | 45,700.00 | 43,700.00 | 45,700.00 | 44,813.85 | 650 |
| 2024-08-27 | 45,900.00 | 45,900.00 | 43,800.00 | 43,800.00 | 42,950.69 | 1,900 |
| 2024-08-26 | 44,100.00 | 44,100.00 | 44,100.00 | 44,100.00 | 43,244.88 | 100 |
| 2024-08-23 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 45,598.34 | 100 |
| 2024-08-22 | 44,900.00 | 46,200.00 | 44,900.00 | 46,200.00 | 45,304.16 | 600 |
| 2024-08-21 | 44,500.00 | 44,900.00 | 44,400.00 | 44,900.00 | 44,029.36 | 2,700 |
| 2024-08-20 | 44,500.00 | 44,500.00 | 44,300.00 | 44,400.00 | 43,539.06 | 5,700 |
| 2024-08-19 | 44,700.00 | 44,700.00 | 44,500.00 | 44,500.00 | 43,637.12 | 3,700 |
| 2024-08-16 | 47,000.00 | 47,000.00 | 43,800.00 | 44,700.00 | 43,833.24 | 5,200 |
| 2024-08-15 | 43,700.00 | 43,700.00 | 43,000.00 | 43,000.00 | 42,166.21 | 2,100 |
| 2024-08-14 | 43,900.00 | 43,900.00 | 43,700.00 | 43,700.00 | 42,852.63 | 1,200 |
| 2024-08-13 | 45,000.00 | 45,000.00 | 43,800.00 | 43,800.00 | 42,950.69 | 1,800 |
| 2024-08-12 | 44,000.00 | 45,200.00 | 43,100.00 | 45,200.00 | 44,323.55 | 12,200 |
| 2024-08-09 | 45,500.00 | 45,500.00 | 43,100.00 | 45,400.00 | 44,519.67 | 300 |
| 2024-08-08 | 44,000.00 | 45,500.00 | 43,300.00 | 45,500.00 | 44,617.73 | 1,017 |
| 2024-08-07 | 44,000.00 | 44,900.00 | 43,900.00 | 44,900.00 | 44,029.36 | 17,701 |
| 2024-08-06 | 43,500.00 | 44,900.00 | 43,500.00 | 44,900.00 | 44,029.36 | 3,200 |
| 2024-08-05 | 44,500.00 | 44,900.00 | 43,000.00 | 44,900.00 | 44,029.36 | 9,300 |
| 2024-08-02 | 49,500.00 | 49,500.00 | 45,400.00 | 45,400.00 | 44,519.67 | 4,200 |
| 2024-08-01 | 42,200.00 | 46,900.00 | 42,200.00 | 45,600.00 | 44,715.79 | 33,100 |
| 2024-07-31 | 47,000.00 | 47,000.00 | 45,200.00 | 46,800.00 | 45,892.52 | 5,700 |
| 2024-07-30 | 45,400.00 | 47,400.00 | 45,400.00 | 46,600.00 | 45,696.40 | 1,700 |
| 2024-07-29 | 44,100.00 | 50,900.00 | 42,600.00 | 48,900.00 | 47,951.80 | 900 |
| 2024-07-26 | 46,900.00 | 47,000.00 | 46,000.00 | 47,000.00 | 46,088.64 | 2,600 |
| 2024-07-25 | 46,000.00 | 47,600.00 | 46,000.00 | 46,900.00 | 45,990.58 | 6,600 |
| 2024-07-24 | 46,900.00 | 47,300.00 | 45,000.00 | 47,000.00 | 46,088.64 | 800 |
| 2024-07-23 | 44,100.00 | 47,500.00 | 44,100.00 | 46,900.00 | 45,990.58 | 1,000 |
| 2024-07-22 | 48,000.00 | 48,000.00 | 46,200.00 | 46,200.00 | 45,304.16 | 5,800 |
| 2024-07-19 | 47,800.00 | 49,900.00 | 44,000.00 | 48,000.00 | 47,069.25 | 3,118 |
| 2024-07-18 | 46,200.00 | 47,900.00 | 45,800.00 | 47,800.00 | 46,873.13 | 9,500 |
| 2024-07-17 | 48,500.00 | 48,700.00 | 47,000.00 | 47,500.00 | 46,578.95 | 15,400 |
| 2024-07-16 | 48,600.00 | 49,500.00 | 48,600.00 | 49,100.00 | 48,147.92 | 2,200 |
| 2024-07-15 | 50,600.00 | 50,600.00 | 49,000.00 | 49,000.00 | 48,049.86 | 4,600 |
| 2024-07-12 | 49,000.00 | 51,000.00 | 49,000.00 | 49,000.00 | 48,049.86 | 15,000 |
| 2024-07-11 | 51,000.00 | 51,000.00 | 49,000.00 | 49,100.00 | 48,147.92 | 19,200 |
| 2024-07-10 | 50,900.00 | 50,900.00 | 49,600.00 | 49,700.00 | 48,736.29 | 7,300 |
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.