Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TN1.VN stock page

TNS Holdings JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-2714,177.8814,177.8814,046.1914,177.887,774.649,490
2023-06-2614,265.6714,265.6714,177.8814,177.887,774.641,836
2023-06-2314,265.6714,353.4614,265.6714,265.677,822.789,490
2023-06-2214,309.5614,309.5614,265.6714,265.677,822.785,204
2023-06-2114,177.8814,309.5614,177.8814,309.567,846.857,959
2023-06-2014,177.8814,221.7714,177.8814,177.887,774.645,204
2023-06-1914,309.5614,309.5614,177.8814,177.887,774.643,367
2023-06-1614,397.3514,397.3514,221.7714,309.567,846.8521,888
2023-06-1514,748.5014,924.0814,485.1414,485.147,943.135,663
2023-06-1414,353.4614,748.5014,046.1914,748.508,087.556,887
2023-06-1314,704.6114,704.6113,782.8314,397.357,894.9919,745
2023-06-1215,363.0215,363.0214,309.5614,485.147,943.1315,918
2023-06-0915,494.7115,494.7115,363.0215,363.028,424.532,755
2023-06-0814,792.4015,494.7114,792.4015,494.718,496.7410,255
2023-06-0716,240.9116,240.9115,714.1815,714.188,617.095,663
2023-06-0616,592.0716,679.8516,240.9116,240.918,905.933,214
2023-06-0515,538.6016,592.0715,538.6016,592.079,098.4925,255
2023-06-0215,099.6615,538.6015,099.6615,538.608,520.8111,786
2023-06-0114,572.9315,319.1314,485.1415,099.668,280.1114,847
2023-05-3114,572.9314,572.9314,572.9314,572.937,991.27612
2023-05-3014,441.2414,572.9314,046.1914,572.937,991.277,040
2023-05-2914,441.2414,485.1413,958.4114,441.247,919.0613,469
2023-05-2614,572.9314,616.8214,441.2414,441.247,919.064,898
2023-05-2514,572.9314,572.9314,572.9314,572.937,991.275,510
2023-05-2414,529.0314,572.9314,529.0314,572.937,991.272,602
2023-05-2314,529.0314,572.9314,529.0314,529.037,967.205,510
2023-05-2214,485.1414,529.0314,485.1414,529.037,967.205,204
2023-05-1914,485.1414,485.1414,485.1414,485.147,943.13306
2023-05-1814,748.5014,748.5014,485.1414,485.147,943.131,683
2023-05-1714,309.5614,748.5014,309.5614,748.508,087.553,214
2023-05-1614,748.5014,748.5014,748.5014,748.508,087.55765
2023-05-1514,572.9314,748.5014,572.9314,748.508,087.552,142
2023-05-1214,572.9314,572.9314,572.9314,572.937,991.273,214
2023-05-1114,441.2414,572.9314,441.2414,572.937,991.27765
2023-05-1014,133.9814,441.2414,133.9814,441.247,919.061,989
2023-05-0914,133.9814,133.9814,133.9814,133.987,750.57765
2023-05-0814,485.1414,485.1414,133.9814,133.987,750.572,908
2023-05-0514,485.1414,485.1414,485.1414,485.147,943.13765
2023-05-0414,924.0814,924.0814,485.1414,485.147,943.132,602
2023-04-2814,924.0814,924.0814,924.0814,924.088,183.833,214
2023-04-2714,924.0814,924.0814,924.0814,924.088,183.831,071
2023-04-2614,485.1414,924.0814,485.1414,924.088,183.832,755
2023-04-2514,485.1414,485.1414,485.1414,485.147,943.132,142
2023-04-2414,485.1414,485.1414,485.1414,485.147,943.132,295
2023-04-2114,485.1414,485.1414,485.1414,485.147,943.13918
2023-04-2014,748.5014,748.5014,485.1414,485.147,943.133,214
2023-04-1914,748.5014,748.5014,748.5014,748.508,087.55765
2023-04-1814,967.9814,967.9814,748.5014,748.508,087.553,520
2023-04-1714,967.9814,967.9814,967.9814,967.988,207.90459
2023-04-1415,099.6615,099.6614,967.9814,967.988,207.90918
2023-04-1315,011.8715,099.6615,011.8715,099.668,280.117,040
2023-04-1214,924.0814,924.0814,616.8214,924.088,183.832,602
2023-04-1114,924.0814,924.0814,924.0814,924.088,183.832,295
2023-04-1015,055.7615,055.7614,924.0814,924.088,183.833,367
2023-04-0714,924.0815,055.7614,924.0815,055.768,256.04612
2023-04-0615,363.0215,363.0214,924.0814,924.088,183.8318,520
2023-04-0515,099.6615,231.3414,924.0815,231.348,352.323,826
2023-04-0414,967.9815,099.6614,967.9815,099.668,280.112,602
2023-04-0315,055.7615,055.7614,967.9814,967.988,207.90765
2023-03-3115,055.7615,055.7615,055.7615,055.768,256.042,602
← NewerPage 14 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-26550.0000 VND
2025-07-21550.0001 VND
2024-08-16550.0001 VND
2023-07-14575.0002 VND
2022-06-16625.0000 VND
2021-07-23725.0000 VND
2019-09-261,200.0005 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.