TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	15,277.41	15,277.41	15,187.54	15,187.54	9,923.27	399
2023-09-20	15,277.41	15,277.41	15,277.41	15,277.41	9,981.98	1,064
2023-09-19	15,007.80	15,277.41	15,007.80	15,277.41	9,981.98	532
2023-09-18	15,007.80	15,277.41	15,007.80	15,007.80	9,805.83	532
2023-09-15	15,457.14	15,636.87	15,457.14	15,457.14	10,099.42	399
2023-09-14	15,636.87	15,681.81	15,277.41	15,277.41	9,981.98	10,647
2023-09-13	15,996.34	15,996.34	15,636.87	15,771.67	10,304.93	3,992
2023-09-12	16,355.81	16,535.54	15,816.61	15,816.61	10,334.29	3,061
2023-09-11	16,670.34	16,670.34	15,547.01	16,445.68	10,745.31	12,644
2023-09-08	16,625.41	16,850.08	15,367.27	16,670.34	10,892.10	4,525
2023-09-07	15,591.94	16,490.61	15,591.94	16,490.61	10,774.67	58,563
2023-09-06	15,007.80	15,457.14	15,007.80	15,412.21	10,070.06	9,050
2023-09-05	13,659.80	14,603.40	13,525.00	14,603.40	9,541.60	131,236
2023-08-31	14,154.07	14,154.07	13,614.86	13,659.80	8,925.07	5,989
2023-08-30	14,064.20	14,199.00	14,064.20	14,199.00	9,277.37	3,593
2023-08-29	14,199.00	14,199.00	13,929.40	14,109.13	9,218.65	7,453
2023-08-28	14,288.87	14,288.87	14,109.13	14,199.00	9,277.37	12,511
2023-08-25	14,558.47	14,558.47	14,378.73	14,378.73	9,394.81	3,327
2023-08-24	14,378.73	14,603.40	14,378.73	14,603.40	9,541.60	798
2023-08-23	14,558.47	14,558.47	14,513.53	14,558.47	9,512.24	10,781
2023-08-22	14,648.34	14,648.34	14,558.47	14,558.47	9,512.24	665
2023-08-21	14,648.34	14,738.20	14,648.34	14,648.34	9,570.96	3,593
2023-08-18	15,187.54	15,187.54	14,828.07	14,828.07	9,688.40	4,658
2023-08-17	15,681.81	15,681.81	14,603.40	15,277.41	9,981.98	20,630
2023-08-16	16,131.14	16,131.14	15,097.67	15,681.81	10,246.21	27,418
2023-08-15	16,176.08	16,176.08	15,726.74	16,131.14	10,539.80	34,872
2023-08-14	16,176.08	16,625.41	16,086.21	16,176.08	10,569.16	38,865
2023-08-11	16,535.54	16,535.54	15,412.21	16,176.08	10,569.16	29,281
2023-08-10	16,625.41	16,625.41	16,176.08	16,535.54	10,804.03	3,593
2023-08-09	16,715.28	16,805.15	16,670.34	16,715.28	10,921.46	3,992
2023-08-08	15,726.74	16,670.34	15,726.74	16,670.34	10,892.10	31,012
2023-08-07	14,693.27	15,591.94	14,693.27	15,591.94	10,187.49	17,968
2023-08-04	13,300.33	14,603.40	13,300.33	14,603.40	9,541.60	24,224
2023-08-03	13,659.80	13,659.80	13,659.80	13,659.80	8,925.07	1,464
2023-08-02	13,794.60	13,794.60	13,659.80	13,659.80	8,925.07	4,259
2023-08-01	13,030.73	13,794.60	13,030.73	13,794.60	9,013.14	5,989
2023-07-31	13,659.80	13,659.80	13,030.73	13,030.73	8,514.04	10,381
2023-07-28	13,659.80	13,659.80	13,659.80	13,659.80	8,925.07	665
2023-07-27	13,839.53	13,839.53	13,659.80	13,659.80	8,925.07	2,528
2023-07-26	13,839.53	13,839.53	13,749.67	13,839.53	9,042.50	2,395
2023-07-25	13,839.53	14,019.27	13,839.53	13,839.53	9,042.50	1,197
2023-07-24	13,749.67	13,839.53	13,749.67	13,839.53	9,042.50	3,859
2023-07-21	13,480.06	13,749.67	13,480.06	13,749.67	8,983.79	2,395
2023-07-20	13,614.86	13,614.86	13,480.06	13,480.06	8,807.63	3,061
2023-07-19	13,704.73	13,704.73	13,480.06	13,659.80	8,925.07	1,464
2023-07-18	13,704.73	13,749.67	13,704.73	13,704.73	8,954.43	1,863
2023-07-17	14,154.07	14,154.07	13,390.20	13,749.67	8,983.79	5,057
2023-07-14	14,288.87	14,288.87	13,480.06	14,199.00	9,277.37	6,122
2023-07-13	16,065.33	16,504.28	16,065.33	16,504.28	9,050.35	8,265
2023-07-12	15,801.97	16,065.33	15,801.97	16,065.33	8,809.65	7,806
2023-07-11	15,933.65	15,977.55	15,450.81	15,801.97	8,665.23	6,428
2023-07-10	15,187.45	15,977.55	15,187.45	15,977.55	8,761.51	18,673
2023-07-07	15,231.34	15,363.02	14,924.08	15,099.66	8,280.11	5,510
2023-07-06	15,319.13	15,319.13	14,748.50	15,187.45	8,328.25	3,214
2023-07-05	15,099.66	15,319.13	15,099.66	15,319.13	8,400.46	4,898
2023-07-04	15,011.87	15,275.24	14,924.08	15,099.66	8,280.11	4,285
2023-07-03	14,748.50	15,099.66	14,748.50	15,011.87	8,231.97	5,969
2023-06-30	14,353.46	14,748.50	14,353.46	14,748.50	8,087.55	9,949
2023-06-29	14,046.19	14,485.14	14,046.19	14,485.14	7,943.13	13,163
2023-06-28	14,177.88	14,309.56	14,046.19	14,046.19	7,702.43	13,163

← NewerPage 13 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.