TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	13,929.40	13,929.40	13,749.67	13,749.67	8,983.79	266
2023-12-13	14,109.13	14,109.13	13,929.40	13,929.40	9,101.22	798
2023-12-12	14,288.87	14,288.87	13,569.93	14,109.13	9,218.65	7,985
2023-12-11	14,154.07	14,199.00	14,154.07	14,199.00	9,277.37	2,795
2023-12-08	14,154.07	14,154.07	14,154.07	14,154.07	9,248.01	266
2023-12-07	13,929.40	14,154.07	13,929.40	14,154.07	9,248.01	266
2023-12-06	14,199.00	14,199.00	14,154.07	14,154.07	9,248.01	399
2023-12-05	14,199.00	14,199.00	14,199.00	14,199.00	9,277.37	133
2023-12-04	13,749.67	14,288.87	13,749.67	14,288.87	9,336.09	798
2023-12-01	13,749.67	13,749.67	13,749.67	13,749.67	8,983.79	133
2023-11-30	13,839.53	13,974.33	13,839.53	13,974.33	9,130.58	266
2023-11-29	13,749.67	13,839.53	13,749.67	13,839.53	9,042.50	266
2023-11-28	14,019.27	14,019.27	13,749.67	13,749.67	8,983.79	665
2023-11-27	14,199.00	14,199.00	14,199.00	14,199.00	9,277.37	266
2023-11-24	14,019.27	14,019.27	14,019.27	14,019.27	9,159.94	8,518
2023-11-23	13,929.40	13,929.40	13,929.40	13,929.40	9,101.22	2,928
2023-11-22	13,929.40	13,929.40	13,749.67	13,749.67	8,983.79	1,464
2023-11-21	14,019.27	14,019.27	13,974.33	13,974.33	9,130.58	1,464
2023-11-20	14,019.27	14,064.20	14,019.27	14,064.20	9,189.30	399
2023-11-17	13,884.47	14,064.20	13,884.47	14,064.20	9,189.30	532
2023-11-16	13,929.40	13,929.40	13,884.47	13,884.47	9,071.86	399
2023-11-15	13,929.40	14,333.80	13,929.40	13,929.40	9,101.22	4,126
2023-11-14	13,704.73	13,929.40	13,704.73	13,929.40	9,101.22	665
2023-11-13	13,749.67	13,749.67	13,704.73	13,704.73	8,954.43	399
2023-11-10	13,659.80	13,749.67	13,659.80	13,749.67	8,983.79	798
2023-11-09	13,749.67	13,749.67	13,749.67	13,749.67	8,983.79	4,525
2023-11-08	13,480.06	13,749.67	13,300.33	13,749.67	8,983.79	798
2023-11-07	13,120.60	13,480.06	13,120.60	13,480.06	8,807.63	399
2023-11-06	13,480.06	13,480.06	13,480.06	13,480.06	8,807.63	266
2023-11-03	13,480.06	13,480.06	13,480.06	13,480.06	8,807.63	532
2023-11-02	13,390.20	13,480.06	13,390.20	13,480.06	8,807.63	532
2023-11-01	13,659.80	13,659.80	13,390.20	13,390.20	8,748.91	399
2023-10-31	13,659.80	13,974.33	13,659.80	13,974.33	9,130.58	399
2023-10-30	13,480.06	13,659.80	13,255.40	13,659.80	8,925.07	931
2023-10-27	13,480.06	13,480.06	12,850.99	13,480.06	8,807.63	7,054
2023-10-26	13,480.06	13,659.80	12,940.86	13,659.80	8,925.07	798
2023-10-25	13,749.67	13,749.67	13,704.73	13,704.73	8,954.43	399
2023-10-24	13,614.86	13,749.67	13,614.86	13,749.67	8,983.79	266
2023-10-23	13,659.80	13,659.80	13,614.86	13,614.86	8,895.71	399
2023-10-20	13,929.40	13,929.40	13,659.80	13,659.80	8,925.07	1,597
2023-10-19	13,929.40	14,154.07	13,345.26	14,154.07	9,248.01	2,129
2023-10-18	13,749.67	14,243.93	13,749.67	14,243.93	9,306.73	399
2023-10-17	13,929.40	14,154.07	13,929.40	14,154.07	9,248.01	399
2023-10-16	13,929.40	13,929.40	13,929.40	13,929.40	9,101.22	399
2023-10-13	14,378.73	14,603.40	14,288.87	14,288.87	9,336.09	665
2023-10-12	14,648.34	14,648.34	14,378.73	14,378.73	9,394.81	532
2023-10-11	14,288.87	14,558.47	14,288.87	14,558.47	9,512.24	266
2023-10-10	14,288.87	14,288.87	14,288.87	14,288.87	9,336.09	798
2023-10-09	14,378.73	14,378.73	14,378.73	14,378.73	9,394.81	133
2023-10-06	14,288.87	14,378.73	13,480.06	14,378.73	9,394.81	2,928
2023-10-05	13,569.93	14,288.87	13,480.06	14,288.87	9,336.09	931
2023-10-04	13,525.00	13,884.47	13,525.00	13,569.93	8,866.35	399
2023-10-03	14,019.27	14,109.13	13,929.40	13,929.40	9,101.22	532
2023-10-02	14,288.87	14,288.87	14,019.27	14,019.27	9,159.94	1,064
2023-09-29	13,839.53	14,154.07	13,839.53	14,154.07	9,248.01	532
2023-09-28	13,839.53	13,839.53	13,839.53	13,839.53	9,042.50	399
2023-09-27	13,929.40	14,199.00	13,929.40	14,199.00	9,277.37	399
2023-09-26	14,468.60	14,468.60	14,288.87	14,288.87	9,336.09	1,197
2023-09-25	14,558.47	14,738.20	14,468.60	14,468.60	9,453.53	399
2023-09-22	15,187.54	15,187.54	14,468.60	14,738.20	9,629.68	8,252

← NewerPage 12 of 20 · 1,200 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.