TNS Holdings JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	12,311.79	12,311.79	12,311.79	12,311.79	8,044.30	133
2024-03-14	12,132.06	12,311.79	12,132.06	12,311.79	8,044.30	266
2024-03-13	12,221.92	12,221.92	12,132.06	12,132.06	7,926.87	798
2024-03-12	12,221.92	12,221.92	12,221.92	12,221.92	7,985.59	133
2024-03-11	12,221.92	12,221.92	12,221.92	12,221.92	7,985.59	532
2024-03-08	12,401.66	12,401.66	12,356.72	12,401.66	8,103.02	665
2024-03-07	12,311.79	12,401.66	12,311.79	12,401.66	8,103.02	931
2024-03-06	12,311.79	12,311.79	12,311.79	12,311.79	8,044.30	133
2024-03-05	12,491.53	12,491.53	12,311.79	12,401.66	8,103.02	1,464
2024-03-04	12,221.92	12,581.39	12,221.92	12,581.39	8,220.46	4,259
2024-03-01	12,401.66	12,401.66	12,221.92	12,221.92	7,985.59	399
2024-02-29	12,446.59	12,446.59	12,446.59	12,446.59	8,132.38	133
2024-02-28	12,221.92	12,446.59	11,682.72	12,446.59	8,132.38	9,316
2024-02-27	12,536.46	12,581.39	12,221.92	12,221.92	7,985.59	798
2024-02-26	12,761.13	12,761.13	12,581.39	12,581.39	8,220.46	266
2024-02-23	12,940.86	12,940.86	12,401.66	12,761.13	8,337.89	5,190
2024-02-22	12,221.92	13,075.66	11,862.46	13,075.66	8,543.40	2,129
2024-02-21	12,221.92	12,401.66	12,221.92	12,401.66	8,103.02	1,064
2024-02-20	12,401.66	12,401.66	12,221.92	12,221.92	7,985.59	532
2024-02-19	12,491.53	12,581.39	12,401.66	12,401.66	8,103.02	665
2024-02-16	12,491.53	12,491.53	12,401.66	12,491.53	8,161.74	931
2024-02-15	12,671.26	12,671.26	12,221.92	12,491.53	8,161.74	5,590
2024-02-07	12,132.06	12,671.26	12,132.06	12,626.33	8,249.82	1,996
2024-02-06	12,581.39	12,581.39	12,042.19	12,132.06	7,926.87	1,330
2024-02-05	12,042.19	12,626.33	12,042.19	12,626.33	8,249.82	665
2024-02-02	12,806.06	12,806.06	11,952.32	12,042.19	7,868.15	18,101
2024-02-01	13,749.67	13,749.67	12,806.06	12,806.06	8,367.25	1,330
2024-01-31	13,749.67	13,749.67	13,749.67	13,749.67	8,983.79	133
2024-01-30	13,749.67	13,749.67	13,749.67	13,749.67	8,983.79	133
2024-01-29	13,749.67	13,749.67	13,749.67	13,749.67	8,983.79	665
2024-01-26	14,109.13	14,109.13	13,749.67	13,749.67	8,983.79	13,975
2024-01-25	14,378.73	14,378.73	13,929.40	13,929.40	9,101.22	29,015
2024-01-24	13,659.80	14,288.87	13,659.80	14,288.87	9,336.09	10,781
2024-01-23	13,659.80	13,659.80	13,659.80	13,659.80	8,925.07	133
2024-01-22	13,794.60	13,794.60	13,794.60	13,794.60	9,013.14	133
2024-01-19	13,480.06	13,794.60	13,480.06	13,794.60	9,013.14	266
2024-01-18	13,480.06	13,480.06	13,480.06	13,480.06	8,807.63	133
2024-01-17	13,480.06	13,480.06	13,480.06	13,480.06	8,807.63	399
2024-01-16	13,569.93	13,569.93	13,480.06	13,480.06	8,807.63	266
2024-01-15	13,659.80	13,659.80	13,569.93	13,569.93	8,866.35	266
2024-01-12	13,659.80	13,659.80	13,659.80	13,659.80	8,925.07	133
2024-01-11	13,569.93	13,749.67	13,569.93	13,749.67	8,983.79	399
2024-01-10	13,569.93	13,569.93	13,569.93	13,569.93	8,866.35	133
2024-01-09	13,659.80	13,659.80	13,659.80	13,659.80	8,925.07	133
2024-01-08	13,659.80	13,659.80	13,659.80	13,659.80	8,925.07	266
2024-01-05	13,614.86	13,659.80	13,300.33	13,659.80	8,925.07	665
2024-01-04	13,659.80	13,659.80	13,659.80	13,659.80	8,925.07	133
2024-01-03	13,749.67	13,749.67	13,749.67	13,749.67	8,983.79	133
2024-01-02	13,749.67	13,794.60	13,749.67	13,749.67	8,983.79	13,576
2023-12-29	13,929.40	13,929.40	13,659.80	13,659.80	8,925.07	399
2023-12-28	13,929.40	13,929.40	13,929.40	13,929.40	9,101.22	266
2023-12-27	14,019.27	14,109.13	14,019.27	14,109.13	9,218.65	266
2023-12-26	14,109.13	14,109.13	14,109.13	14,109.13	9,218.65	7,187
2023-12-25	13,929.40	13,929.40	13,929.40	13,929.40	9,101.22	133
2023-12-22	14,154.07	14,154.07	14,154.07	14,154.07	9,248.01	266
2023-12-21	14,109.13	14,199.00	14,109.13	14,199.00	9,277.37	931
2023-12-20	13,839.53	14,199.00	13,839.53	14,199.00	9,277.37	399
2023-12-19	13,884.47	13,884.47	13,839.53	13,839.53	9,042.50	399
2023-12-18	13,929.40	13,929.40	13,929.40	13,929.40	9,101.22	133
2023-12-15	13,749.67	13,929.40	13,749.67	13,929.40	9,101.22	266

← NewerPage 11 of 21 · 1,201 trading daysOlder →

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.