TNS Holdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 11,997.26 | 11,997.26 | 11,862.46 | 11,862.46 | 7,750.72 | 3,726 |
| 2024-06-11 | 12,087.12 | 12,087.12 | 11,952.32 | 11,952.32 | 7,809.43 | 8,518 |
| 2024-06-10 | 12,042.19 | 12,087.12 | 12,042.19 | 12,042.19 | 7,868.15 | 2,795 |
| 2024-06-07 | 12,221.92 | 12,221.92 | 11,862.46 | 11,862.46 | 7,750.72 | 4,259 |
| 2024-06-06 | 12,311.79 | 12,311.79 | 11,682.72 | 12,221.92 | 7,985.59 | 19,299 |
| 2024-06-05 | 12,446.59 | 12,446.59 | 12,132.06 | 12,311.79 | 8,044.30 | 5,856 |
| 2024-06-04 | 12,446.59 | 12,446.59 | 12,401.66 | 12,401.66 | 8,103.02 | 266 |
| 2024-06-03 | 12,491.53 | 12,491.53 | 12,401.66 | 12,401.66 | 8,103.02 | 798 |
| 2024-05-31 | 12,311.79 | 12,491.53 | 12,221.92 | 12,491.53 | 8,161.74 | 798 |
| 2024-05-30 | 12,221.92 | 12,311.79 | 12,087.12 | 12,311.79 | 8,044.30 | 4,525 |
| 2024-05-29 | 12,176.99 | 12,176.99 | 12,042.19 | 12,132.06 | 7,926.87 | 8,119 |
| 2024-05-28 | 12,132.06 | 12,221.92 | 12,132.06 | 12,221.92 | 7,985.59 | 30,479 |
| 2024-05-27 | 12,132.06 | 12,132.06 | 12,132.06 | 12,132.06 | 7,926.87 | 133 |
| 2024-05-24 | 12,132.06 | 12,132.06 | 12,042.19 | 12,132.06 | 7,926.87 | 1,863 |
| 2024-05-23 | 12,176.99 | 12,176.99 | 12,042.19 | 12,042.19 | 7,868.15 | 665 |
| 2024-05-22 | 12,176.99 | 12,176.99 | 11,862.46 | 12,176.99 | 7,956.23 | 2,129 |
| 2024-05-21 | 12,176.99 | 12,176.99 | 12,132.06 | 12,132.06 | 7,926.87 | 266 |
| 2024-05-20 | 12,221.92 | 12,221.92 | 12,132.06 | 12,132.06 | 7,926.87 | 931 |
| 2024-05-17 | 12,221.92 | 12,221.92 | 12,176.99 | 12,176.99 | 7,956.23 | 3,859 |
| 2024-05-16 | 12,221.92 | 12,221.92 | 11,952.32 | 12,176.99 | 7,956.23 | 1,863 |
| 2024-05-15 | 12,221.92 | 12,221.92 | 12,132.06 | 12,132.06 | 7,926.87 | 399 |
| 2024-05-14 | 12,671.26 | 12,671.26 | 11,502.99 | 12,132.06 | 7,926.87 | 21,429 |
| 2024-05-13 | 12,087.12 | 12,176.99 | 11,682.72 | 11,952.32 | 7,809.43 | 15,439 |
| 2024-05-10 | 12,176.99 | 12,176.99 | 11,682.72 | 12,087.12 | 7,897.51 | 3,460 |
| 2024-05-09 | 12,132.06 | 12,132.06 | 12,087.12 | 12,087.12 | 7,897.51 | 266 |
| 2024-05-08 | 11,952.32 | 12,132.06 | 11,682.72 | 12,042.19 | 7,868.15 | 3,460 |
| 2024-05-07 | 12,221.92 | 12,221.92 | 11,682.72 | 11,682.72 | 7,633.28 | 5,057 |
| 2024-05-06 | 11,952.32 | 12,311.79 | 11,952.32 | 12,311.79 | 8,044.30 | 6,788 |
| 2024-05-03 | 12,132.06 | 12,356.72 | 11,682.72 | 11,727.66 | 7,662.64 | 1,863 |
| 2024-05-02 | 12,221.92 | 12,221.92 | 12,132.06 | 12,132.06 | 7,926.87 | 1,330 |
| 2024-04-26 | 12,087.12 | 12,132.06 | 12,087.12 | 12,132.06 | 7,926.87 | 399 |
| 2024-04-25 | 12,581.39 | 12,581.39 | 11,952.32 | 11,997.26 | 7,838.79 | 5,590 |
| 2024-04-24 | 12,311.79 | 12,311.79 | 12,311.79 | 12,311.79 | 8,044.30 | 399 |
| 2024-04-23 | 12,491.53 | 12,491.53 | 12,311.79 | 12,311.79 | 8,044.30 | 665 |
| 2024-04-22 | 12,581.39 | 12,806.06 | 11,862.46 | 12,536.46 | 8,191.10 | 4,658 |
| 2024-04-19 | 11,682.72 | 12,087.12 | 11,682.72 | 12,087.12 | 7,897.51 | 1,863 |
| 2024-04-17 | 12,356.72 | 12,356.72 | 12,311.79 | 12,311.79 | 8,044.30 | 2,661 |
| 2024-04-16 | 12,491.53 | 12,536.46 | 12,176.99 | 12,356.72 | 8,073.66 | 1,597 |
| 2024-04-15 | 12,761.13 | 12,761.13 | 11,997.26 | 12,536.46 | 8,191.10 | 16,903 |
| 2024-04-12 | 12,221.92 | 12,761.13 | 12,221.92 | 12,761.13 | 8,337.89 | 2,928 |
| 2024-04-11 | 12,311.79 | 12,311.79 | 12,221.92 | 12,221.92 | 7,985.59 | 2,928 |
| 2024-04-10 | 12,311.79 | 12,311.79 | 12,311.79 | 12,311.79 | 8,044.30 | 798 |
| 2024-04-09 | 12,311.79 | 12,311.79 | 12,311.79 | 12,311.79 | 8,044.30 | 665 |
| 2024-04-08 | 12,356.72 | 12,356.72 | 12,311.79 | 12,356.72 | 8,073.66 | 6,788 |
| 2024-04-05 | 12,401.66 | 12,401.66 | 12,401.66 | 12,401.66 | 8,103.02 | 1,464 |
| 2024-04-04 | 12,221.92 | 12,581.39 | 12,132.06 | 12,536.46 | 8,191.10 | 7,054 |
| 2024-04-03 | 12,176.99 | 12,176.99 | 11,772.59 | 12,176.99 | 7,956.23 | 5,989 |
| 2024-04-02 | 12,491.53 | 12,491.53 | 12,266.86 | 12,266.86 | 8,014.95 | 4,126 |
| 2024-04-01 | 12,581.39 | 12,761.13 | 12,491.53 | 12,491.53 | 8,161.74 | 1,464 |
| 2024-03-29 | 12,581.39 | 12,581.39 | 12,042.19 | 12,581.39 | 8,220.46 | 5,323 |
| 2024-03-28 | 12,581.39 | 12,761.13 | 12,491.53 | 12,716.19 | 8,308.53 | 7,453 |
| 2024-03-27 | 11,682.72 | 12,716.19 | 11,637.79 | 12,716.19 | 8,308.53 | 13,975 |
| 2024-03-26 | 11,862.46 | 12,132.06 | 11,862.46 | 11,907.39 | 7,780.08 | 399 |
| 2024-03-25 | 12,132.06 | 12,132.06 | 11,862.46 | 11,862.46 | 7,750.72 | 532 |
| 2024-03-22 | 12,311.79 | 12,311.79 | 12,221.92 | 12,221.92 | 7,985.59 | 532 |
| 2024-03-21 | 12,311.79 | 12,311.79 | 12,311.79 | 12,311.79 | 8,044.30 | 133 |
| 2024-03-20 | 12,356.72 | 12,356.72 | 12,356.72 | 12,356.72 | 8,073.66 | 133 |
| 2024-03-19 | 11,682.72 | 12,356.72 | 11,682.72 | 12,356.72 | 8,073.66 | 1,330 |
| 2024-03-18 | 12,132.06 | 12,446.59 | 11,862.46 | 11,862.46 | 7,750.72 | 5,590 |
| 2024-03-15 | 12,311.79 | 12,311.79 | 12,311.79 | 12,311.79 | 8,044.30 | 133 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 550.0000 VND |
| 2025-07-21 | 550.0001 VND |
| 2024-08-16 | 550.0001 VND |
| 2023-07-14 | 575.0002 VND |
| 2022-06-16 | 625.0000 VND |
| 2021-07-23 | 725.0000 VND |
| 2019-09-26 | 1,200.0005 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.