Tiasang Battery JSC (TSB)

TSB
🏛️ Vietnam →
35,300.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 41,754.00 43,535.00 41,754.00 43,535.00 0.0M
2023-12-28 43,040.00 43,535.00 43,040.00 43,535.00 0.0M
2023-12-27 43,535.00 43,535.00 43,535.00 43,535.00 0.0M
2023-12-26 44,524.00 44,821.00 43,535.00 43,535.00 0.0M
2023-12-25 43,733.00 43,832.00 43,535.00 43,535.00 0.0M
2023-12-22 43,634.00 43,733.00 43,535.00 43,733.00 0.0M
2023-12-21 44,326.00 44,524.00 43,634.00 43,634.00 0.0M
2023-12-20 43,832.00 44,524.00 43,535.00 44,524.00 0.0M
2023-12-19 43,733.00 43,832.00 43,733.00 43,832.00 0.0M
2023-12-18 43,535.00 43,733.00 43,535.00 43,733.00 0.0M
2023-12-15 44,821.00 44,821.00 43,535.00 43,535.00 0.0M
2023-12-14 43,535.00 44,524.00 42,545.00 43,139.00 0.0M
2023-12-13 43,733.00 43,733.00 43,535.00 43,535.00 0.0M
2023-12-12 43,634.00 43,634.00 43,634.00 43,634.00 0.0M
2023-12-11 44,524.00 44,623.00 43,634.00 43,634.00 0.0M
2023-12-08 45,415.00 45,415.00 43,535.00 43,535.00 0.0M
2023-12-07 44,623.00 44,623.00 43,535.00 43,535.00 0.0M
2023-12-06 44,623.00 44,920.00 44,524.00 44,623.00 0.0M
2023-12-05 44,524.00 44,920.00 44,524.00 44,920.00 0.0M
2023-12-04 45,316.00 45,316.00 44,228.00 44,524.00 0.0M
2023-12-01 45,415.00 45,415.00 44,030.00 44,524.00 0.0M
2023-11-30 44,326.00 44,425.00 44,228.00 44,425.00 0.0M
2023-11-29 44,326.00 45,217.00 44,228.00 44,524.00 0.0M
2023-11-28 43,535.00 45,217.00 43,535.00 45,217.00 0.0M
2023-11-27 44,524.00 45,415.00 43,733.00 45,415.00 0.0M
2023-11-24 45,118.00 45,118.00 43,535.00 44,524.00 0.0M
2023-11-23 45,514.00 45,514.00 45,118.00 45,118.00 0.0M
2023-11-22 46,404.00 46,503.00 45,415.00 45,514.00 0.0M
2023-11-21 46,503.00 46,503.00 45,118.00 45,217.00 0.0M
2023-11-20 44,920.00 47,394.00 44,129.00 47,394.00 0.0M
2023-11-17 47,493.00 47,493.00 45,514.00 45,514.00 0.0M
2023-11-16 47,196.00 47,691.00 46,800.00 47,691.00 0.0M
2023-11-15 47,295.00 47,987.00 45,613.00 47,493.00 0.0M
2023-11-14 47,987.00 48,482.00 46,701.00 46,701.00 0.0M
2023-11-13 48,482.00 48,482.00 47,987.00 47,987.00 0.0M
2023-11-10 48,482.00 48,482.00 47,493.00 48,482.00 0.0M
2023-11-09 48,878.00 48,878.00 46,701.00 47,097.00 0.0M
2023-11-08 47,394.00 48,878.00 47,394.00 48,878.00 0.0M
2023-11-07 46,503.00 47,493.00 46,503.00 47,493.00 0.0M
2023-11-06 49,472.00 49,472.00 44,524.00 47,394.00 0.0M
2023-11-03 46,701.00 47,493.00 43,931.00 47,097.00 0.0M
2023-11-02 42,447.00 46,602.00 42,447.00 46,602.00 0.0M
2023-11-01 40,567.00 42,842.00 40,567.00 42,447.00 0.0M
2023-10-31 39,577.00 41,556.00 38,687.00 41,556.00 0.0M
2023-10-30 42,249.00 42,249.00 42,051.00 42,051.00 0.0M
2023-10-27 42,545.00 43,535.00 41,754.00 42,348.00 0.0M
2023-10-26 44,524.00 44,524.00 41,160.00 42,447.00 0.1M
2023-10-25 45,613.00 46,998.00 44,524.00 45,712.00 0.0M
2023-10-24 44,623.00 46,503.00 44,524.00 46,503.00 0.0M
2023-10-23 48,779.00 51,450.00 44,524.00 44,524.00 0.0M
2023-10-20 46,503.00 48,482.00 45,514.00 48,482.00 0.0M
2023-10-19 47,888.00 47,888.00 46,008.00 46,503.00 0.0M
2023-10-18 51,351.00 51,351.00 47,987.00 47,987.00 0.0M
2023-10-17 51,351.00 52,440.00 50,758.00 51,351.00 0.0M
2023-10-16 51,846.00 52,242.00 50,362.00 51,351.00 0.0M
2023-10-13 57,387.00 57,387.00 52,242.00 53,231.00 0.0M
2023-10-12 47,493.00 52,242.00 47,493.00 52,242.00 0.1M
2023-10-11 47,789.00 48,284.00 47,196.00 47,493.00 0.0M
2023-10-10 46,503.00 48,482.00 46,503.00 47,196.00 0.0M
2023-10-09 46,998.00 46,998.00 46,008.00 46,404.00 0.0M
2023-10-06 44,623.00 46,305.00 44,030.00 46,206.00 0.0M
2023-10-05 44,623.00 46,998.00 44,524.00 45,514.00 0.0M
2023-10-04 46,008.00 47,493.00 44,524.00 47,493.00 0.0M
2023-10-03 46,305.00 46,305.00 43,535.00 46,008.00 0.0M
2023-10-02 46,602.00 46,602.00 46,206.00 46,305.00 0.0M
2023-09-29 48,284.00 48,383.00 46,602.00 46,602.00 0.0M
2023-09-28 47,493.00 48,482.00 47,493.00 47,987.00 0.0M
2023-09-27 45,514.00 48,086.00 43,535.00 48,086.00 0.0M
2023-09-26 46,503.00 48,383.00 45,514.00 45,514.00 0.0M
2023-09-25 47,196.00 54,419.00 46,503.00 46,503.00 0.0M
2023-09-22 48,284.00 51,648.00 47,196.00 51,648.00 0.2M
2023-09-21 55,111.00 55,111.00 52,440.00 52,440.00 0.1M
2023-09-20 57,288.00 57,288.00 54,814.00 55,111.00 0.0M
2023-09-19 56,398.00 56,694.00 54,419.00 56,101.00 0.0M
2023-09-18 54,419.00 58,376.00 54,419.00 55,111.00 0.1M
2023-09-15 61,246.00 62,235.00 56,892.00 59,168.00 0.1M
2023-09-14 57,090.00 65,006.00 56,694.00 59,366.00 0.2M
2023-09-13 58,871.00 59,168.00 56,595.00 59,168.00 0.1M
2023-09-12 48,977.00 53,825.00 45,811.00 53,825.00 0.1M
2023-09-11 50,461.00 50,461.00 46,701.00 48,977.00 0.1M
2023-09-08 51,450.00 51,450.00 48,482.00 50,956.00 0.4M
2023-09-07 46,800.00 46,800.00 45,118.00 46,800.00 0.3M
2023-09-06 42,545.00 42,545.00 42,545.00 42,545.00 0.0M
2023-09-05 38,687.00 38,687.00 38,687.00 38,687.00 0.0M
2023-08-31 35,224.00 35,224.00 34,630.00 35,224.00 0.5M
2023-08-30 30,672.00 32,058.00 30,672.00 32,058.00 0.0M
2023-08-29 30,672.00 30,870.00 30,672.00 30,672.00 0.0M
2023-08-28 31,068.00 31,068.00 30,672.00 30,870.00 0.0M
2023-08-25 31,662.00 31,662.00 31,167.00 31,167.00 0.0M
2023-08-24 30,672.00 30,672.00 30,672.00 30,672.00 0.0M
2023-08-23 33,344.00 33,344.00 30,672.00 30,870.00 0.0M
2023-08-22 30,672.00 30,672.00 30,376.00 30,376.00 0.0M
2023-08-21 30,178.00 30,672.00 30,178.00 30,672.00 0.0M
2023-08-18 31,860.00 31,860.00 30,178.00 30,178.00 0.0M
2023-08-17 32,156.00 32,156.00 31,662.00 31,860.00 0.0M
2023-08-16 32,156.00 32,156.00 31,761.00 32,156.00 0.0M
2023-08-15 30,771.00 32,255.00 30,771.00 32,156.00 0.0M
2023-08-14 32,453.00 32,453.00 32,453.00 32,453.00 0.0M
2023-08-11 32,651.00 32,651.00 32,651.00 32,651.00 0.0M
2023-08-10 32,651.00 32,651.00 31,662.00 32,651.00 0.0M
2023-08-09 32,651.00 32,651.00 32,651.00 32,651.00 0.0M
2023-08-08 32,849.00 32,849.00 31,266.00 32,849.00 0.0M
2023-08-07 32,948.00 32,948.00 32,849.00 32,849.00 0.0M
2023-08-04 33,146.00 33,146.00 31,662.00 33,047.00 0.0M
2023-08-03 32,156.00 33,146.00 31,662.00 33,146.00 0.0M
2023-08-02 31,167.00 33,443.00 29,683.00 32,156.00 0.0M
2023-08-01 32,156.00 32,255.00 28,792.00 31,662.00 0.0M
2023-07-31 32,651.00 32,651.00 31,761.00 31,761.00 0.0M
2023-07-27 33,245.00 33,937.00 32,651.00 32,651.00 0.0M
2023-07-25 33,641.00 34,135.00 32,651.00 32,849.00 0.0M
2023-07-24 34,234.00 34,630.00 34,234.00 34,234.00 0.0M
2023-07-21 34,234.00 34,234.00 34,234.00 34,234.00 0.0M
2023-07-20 34,630.00 34,630.00 34,135.00 34,234.00 0.0M
2023-07-19 33,641.00 34,630.00 33,641.00 34,630.00 0.0M
2023-07-18 34,135.00 34,135.00 33,641.00 33,641.00 0.0M
2023-07-17 35,026.00 35,026.00 34,630.00 34,630.00 0.0M
2023-07-14 34,234.00 35,125.00 34,234.00 35,125.00 0.0M
2023-07-13 34,135.00 34,432.00 34,135.00 34,234.00 0.0M
2023-07-12 34,432.00 34,432.00 34,432.00 34,432.00 0.0M
2023-07-11 34,135.00 34,135.00 34,135.00 34,135.00 0.0M
2023-07-07 34,630.00 34,630.00 34,135.00 34,135.00 0.0M
2023-07-06 34,630.00 34,630.00 34,630.00 34,630.00 0.0M
2023-07-05 34,234.00 34,630.00 34,234.00 34,630.00 0.0M
2023-07-04 34,630.00 34,630.00 34,630.00 34,630.00 0.0M
2023-07-03 35,026.00 35,026.00 35,026.00 35,026.00 0.0M
2023-06-30 34,148.00 34,148.00 34,148.00 34,148.00 0.0M
2023-06-29 34,148.00 34,636.00 34,148.00 34,148.00 0.0M
2023-06-28 34,538.00 35,026.00 34,538.00 35,026.00 0.0M
2023-06-27 34,733.00 34,733.00 34,245.00 34,245.00 0.0M
2023-06-26 34,928.00 34,928.00 34,636.00 34,636.00 0.0M
2023-06-22 34,928.00 34,928.00 33,172.00 34,733.00 0.0M
2023-06-21 34,245.00 34,928.00 32,294.00 34,928.00 0.0M
2023-06-20 34,636.00 34,636.00 34,343.00 34,538.00 0.0M
2023-06-19 35,123.00 36,099.00 34,245.00 34,245.00 0.0M
2023-06-16 35,026.00 35,123.00 34,148.00 34,148.00 0.0M
2023-06-15 34,148.00 34,148.00 34,148.00 34,148.00 0.0M
2023-06-14 34,050.00 34,050.00 33,953.00 34,050.00 0.0M
2023-06-13 35,026.00 35,026.00 33,757.00 34,050.00 0.0M
2023-06-12 35,514.00 35,611.00 34,636.00 34,636.00 0.0M
2023-06-09 33,660.00 35,123.00 33,660.00 35,123.00 0.0M
2023-06-08 33,855.00 33,855.00 33,855.00 33,855.00 0.0M
2023-06-07 34,148.00 34,148.00 34,148.00 34,148.00 0.0M
2023-06-06 34,245.00 35,026.00 34,148.00 34,148.00 0.0M
2023-06-05 34,148.00 34,148.00 34,148.00 34,148.00 0.0M
2023-06-02 33,660.00 35,123.00 33,660.00 35,123.00 0.0M
2023-06-01 33,367.00 35,123.00 33,367.00 34,245.00 0.0M
2023-05-31 35,026.00 35,123.00 34,148.00 35,123.00 0.0M
2023-05-30 32,977.00 36,001.00 32,977.00 35,123.00 0.0M
2023-05-29 34,440.00 36,099.00 34,440.00 36,099.00 0.0M
2023-05-26 35,026.00 35,026.00 34,148.00 34,148.00 0.0M
2023-05-25 33,855.00 33,855.00 33,855.00 33,855.00 0.0M
2023-05-23 32,879.00 32,977.00 32,879.00 32,879.00 0.0M
2023-05-22 33,660.00 33,757.00 32,782.00 32,782.00 0.0M
2023-05-19 33,855.00 33,855.00 33,172.00 33,660.00 0.0M
2023-05-18 33,953.00 33,953.00 33,953.00 33,953.00 0.0M
2023-05-17 33,270.00 34,148.00 33,270.00 34,148.00 0.0M
2023-05-16 35,123.00 35,123.00 32,294.00 33,172.00 0.0M
2023-05-15 32,879.00 34,050.00 32,879.00 33,172.00 0.0M
2023-05-12 32,879.00 32,879.00 32,879.00 32,879.00 0.0M
2023-05-11 32,294.00 32,782.00 32,196.00 32,782.00 0.0M
2023-05-09 34,636.00 35,026.00 31,221.00 35,026.00 0.0M
2023-05-08 34,831.00 34,831.00 34,636.00 34,636.00 0.0M
2023-05-05 34,831.00 34,831.00 34,148.00 34,831.00 0.0M
2023-05-04 34,928.00 34,928.00 34,928.00 34,928.00 0.0M
2023-04-28 35,123.00 35,123.00 35,123.00 35,123.00 0.0M
2023-04-27 34,148.00 35,123.00 34,148.00 35,123.00 0.0M
2023-04-26 34,636.00 34,636.00 32,196.00 34,148.00 0.0M
2023-04-25 34,636.00 34,636.00 34,148.00 34,440.00 0.0M
2023-04-24 34,636.00 34,636.00 34,636.00 34,636.00 0.0M
2023-04-21 34,636.00 34,636.00 34,245.00 34,636.00 0.0M
2023-04-20 35,123.00 35,123.00 34,636.00 34,733.00 0.0M
2023-04-19 35,123.00 35,123.00 35,123.00 35,123.00 0.0M
2023-04-18 35,123.00 35,123.00 34,733.00 34,733.00 0.0M
2023-04-17 35,123.00 35,123.00 35,123.00 35,123.00 0.0M
2023-04-14 35,123.00 35,123.00 34,733.00 34,733.00 0.0M
2023-04-13 34,928.00 34,928.00 34,733.00 34,733.00 0.0M
2023-04-12 34,343.00 35,123.00 34,148.00 34,928.00 0.0M
2023-04-11 35,026.00 35,123.00 34,831.00 35,123.00 0.0M
2023-04-10 34,831.00 35,123.00 34,733.00 35,026.00 0.0M
2023-04-07 34,343.00 35,026.00 34,343.00 34,733.00 0.0M
2023-04-06 35,123.00 35,123.00 34,831.00 35,123.00 0.0M
2023-04-05 35,319.00 35,514.00 35,123.00 35,123.00 0.0M
2023-04-04 35,123.00 36,001.00 35,123.00 35,709.00 0.0M
2023-04-03 35,221.00 36,099.00 35,221.00 35,709.00 0.0M
2023-03-31 36,489.00 36,489.00 36,099.00 36,099.00 0.0M
2023-03-30 36,587.00 37,465.00 36,099.00 36,099.00 0.0M
2023-03-29 35,611.00 37,562.00 35,611.00 36,684.00 0.0M
2023-03-28 35,123.00 35,611.00 34,148.00 35,611.00 0.0M
2023-03-27 35,123.00 35,221.00 35,123.00 35,221.00 0.0M
2023-03-24 36,392.00 36,392.00 36,197.00 36,294.00 0.0M
2023-03-23 36,099.00 36,294.00 36,099.00 36,294.00 0.0M
2023-03-22 35,611.00 36,099.00 35,611.00 36,099.00 0.0M
2023-03-21 35,709.00 35,806.00 35,123.00 35,123.00 0.0M
2023-03-17 37,075.00 37,075.00 35,709.00 35,709.00 0.0M
2023-03-16 36,977.00 37,075.00 36,880.00 37,075.00 0.0M
2023-03-15 35,611.00 37,465.00 35,514.00 37,465.00 0.0M
2023-03-14 35,221.00 35,221.00 35,123.00 35,123.00 0.0M
2023-03-13 35,904.00 35,904.00 35,123.00 35,221.00 0.0M
2023-03-10 37,075.00 37,855.00 36,099.00 36,197.00 0.0M
2023-03-09 34,245.00 36,099.00 34,245.00 36,099.00 0.0M
2023-03-08 35,026.00 35,611.00 35,026.00 35,611.00 0.0M
2023-03-07 34,148.00 34,636.00 34,148.00 34,636.00 0.0M
2023-03-06 35,123.00 35,416.00 34,148.00 34,148.00 0.0M
2023-03-03 34,148.00 34,148.00 34,148.00 34,148.00 0.0M
2023-03-02 31,513.00 34,148.00 31,513.00 34,148.00 0.0M
2023-03-01 33,172.00 33,660.00 31,416.00 33,367.00 0.0M
2023-02-28 35,221.00 35,611.00 32,977.00 33,562.00 0.0M
2023-02-27 36,684.00 36,684.00 35,611.00 35,611.00 0.0M
2023-02-24 37,758.00 37,758.00 36,587.00 36,587.00 0.0M
2023-02-23 36,587.00 36,587.00 36,587.00 36,587.00 0.0M
2023-02-22 37,075.00 38,050.00 37,075.00 37,270.00 0.0M
2023-02-21 39,904.00 39,904.00 37,367.00 37,562.00 0.0M
2023-02-20 39,026.00 39,026.00 39,026.00 39,026.00 0.0M
2023-02-17 43,319.00 43,319.00 38,538.00 39,026.00 0.0M
2023-02-16 39,026.00 39,514.00 38,538.00 39,514.00 0.0M
2023-02-15 38,050.00 39,026.00 38,050.00 39,026.00 0.0M
2023-02-14 39,124.00 39,124.00 38,050.00 38,050.00 0.0M
2023-02-13 41,855.00 41,855.00 37,075.00 40,197.00 0.0M
2023-02-10 37,855.00 39,026.00 37,855.00 38,733.00 0.0M
2023-02-09 37,562.00 37,562.00 36,099.00 37,270.00 0.1M
2023-02-08 39,026.00 39,026.00 37,562.00 37,562.00 0.0M
2023-02-07 38,148.00 39,416.00 38,050.00 38,148.00 0.0M
2023-02-06 40,977.00 40,977.00 38,538.00 38,538.00 0.0M
2023-02-03 41,172.00 41,270.00 38,050.00 40,880.00 0.0M
2023-02-02 45,660.00 45,660.00 41,172.00 41,172.00 0.1M
2023-02-01 44,880.00 45,660.00 44,880.00 45,660.00 0.1M
2023-01-31 40,977.00 41,563.00 39,026.00 41,563.00 0.2M
2023-01-30 34,440.00 37,855.00 34,440.00 37,855.00 0.0M
2023-01-27 32,196.00 34,440.00 32,196.00 34,440.00 0.1M
2023-01-19 31,221.00 31,416.00 31,026.00 31,318.00 0.0M
2023-01-18 29,269.00 31,221.00 29,269.00 31,221.00 0.1M
2023-01-17 31,221.00 31,221.00 29,367.00 29,367.00 0.1M
2023-01-16 29,465.00 31,709.00 29,269.00 31,221.00 0.0M
2023-01-13 29,269.00 31,611.00 29,269.00 31,221.00 0.2M
2023-01-12 35,026.00 35,026.00 28,782.00 28,782.00 0.1M
2023-01-11 31,904.00 31,904.00 29,074.00 31,904.00 0.3M
2023-01-10 29,074.00 29,074.00 29,074.00 29,074.00 0.0M
2023-01-09 26,440.00 26,440.00 26,440.00 26,440.00 0.0M
2023-01-06 24,099.00 24,099.00 23,903.00 24,099.00 0.1M
2023-01-05 21,952.00 21,952.00 21,464.00 21,952.00 0.1M
2023-01-04 18,537.00 20,001.00 18,537.00 20,001.00 0.1M
2023-01-03 16,586.00 18,245.00 16,196.00 18,245.00 0.2M