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
2023-03-3015,055.7615,055.7615,055.7615,055.768,256.04765
2023-03-2915,055.7615,055.7615,055.7615,055.768,256.04765
2023-03-2815,011.8715,055.7615,011.8715,055.768,256.041,683
2023-03-2715,011.8715,011.8715,011.8715,011.878,231.97306
2023-03-2414,880.1915,011.8714,880.1915,011.878,231.974,745
2023-03-2314,924.0814,924.0814,880.1914,880.198,159.76612
2023-03-2214,924.0814,924.0814,924.0814,924.088,183.831,071
2023-03-2114,748.5014,924.0814,748.5014,924.088,183.832,449
2023-03-2014,748.5014,748.5014,748.5014,748.508,087.55306
2023-03-1714,748.5014,748.5014,748.5014,748.508,087.551,989
2023-03-1614,748.5014,748.5014,748.5014,748.508,087.55459
2023-03-1514,485.1414,748.5014,485.1414,748.508,087.551,683
2023-03-1414,880.1914,880.1914,485.1414,485.147,943.132,908
2023-03-1314,880.1914,880.1914,880.1914,880.198,159.762,295
2023-03-1014,704.6114,880.1914,704.6114,880.198,159.76612
2023-03-0914,616.8214,704.6114,616.8214,704.618,063.48765
2023-03-0814,485.1414,616.8214,485.1414,616.828,015.34765
2023-03-0714,485.1414,485.1414,485.1414,485.147,943.13918
2023-03-0614,485.1414,485.1414,397.3514,485.147,943.133,367
2023-03-0314,397.3514,485.1414,397.3514,485.147,943.13612
2023-03-0214,353.4614,353.4614,353.4614,353.467,870.92459
2023-03-0114,353.4614,353.4614,353.4614,353.467,870.92918
2023-02-2814,704.6114,704.6114,353.4614,353.467,870.922,602
2023-02-2714,748.5014,748.5014,748.5014,748.508,087.55459
2023-02-2414,836.2914,836.2914,748.5014,748.508,087.55612
2023-02-2314,880.1914,880.1914,880.1914,880.198,159.76765
2023-02-2214,880.1914,880.1914,880.1914,880.198,159.76306
2023-02-2115,011.8715,011.8714,924.0814,924.088,183.832,908
2023-02-2014,880.1915,011.8714,880.1915,011.878,231.972,755
2023-02-1714,924.0814,924.0814,924.0814,924.088,183.83765
2023-02-1614,924.0814,924.0814,924.0814,924.088,183.83612
2023-02-1514,924.0814,924.0814,924.0814,924.088,183.83765
2023-02-1414,924.0814,924.0814,924.0814,924.088,183.83459
2023-02-1314,924.0814,924.0814,924.0814,924.088,183.832,295
2023-02-1015,011.8715,011.8714,924.0814,924.088,183.83765
2023-02-0915,011.8715,011.8715,011.8715,011.878,231.975,357
2023-02-0815,011.8715,011.8715,011.8715,011.878,231.972,449
2023-02-0715,011.8715,011.8715,011.8715,011.878,231.973,214
2023-02-0615,143.5515,143.5515,011.8715,011.878,231.971,071
2023-02-0315,143.5515,275.2415,143.5515,143.558,304.182,602
2023-02-0215,626.3915,626.3915,143.5515,143.558,304.182,142
2023-02-0115,758.0715,758.0715,626.3915,626.398,568.952,142
2023-01-3115,801.9715,801.9715,801.9715,801.978,665.23918
2023-01-3015,801.9715,977.5515,801.9715,801.978,665.232,755
2023-01-2715,538.6015,801.9715,538.6015,801.978,665.232,142
2023-01-1915,538.6015,538.6015,538.6015,538.608,520.81612
2023-01-1815,450.8115,538.6014,924.0815,538.608,520.813,061
2023-01-1714,924.0815,450.8114,924.0815,450.818,472.672,449
2023-01-1615,801.9715,801.9714,924.0814,924.088,183.833,367
2023-01-1316,328.7016,328.7015,801.9715,801.978,665.232,602
2023-01-1216,197.0216,328.7016,197.0216,328.708,954.072,142
2023-01-1116,197.0216,240.9116,197.0216,197.028,881.863,520
2023-01-1015,889.7616,197.0215,889.7616,197.028,881.862,449
2023-01-0915,889.7615,889.7615,889.7615,889.768,713.373,367
2023-01-0615,845.8615,889.7615,845.8615,889.768,713.371,377
2023-01-0515,845.8615,845.8615,845.8615,845.868,689.30612
2023-01-0415,889.7615,889.7615,889.7615,889.768,713.372,449
2023-01-0315,845.8615,889.7615,801.9715,889.768,713.373,673
2022-12-3015,538.6015,889.7615,538.6015,889.768,713.375,357
2022-12-2915,889.7615,889.7615,538.6015,538.608,520.811,836
← NewerPage 15 of 20 · 1,200 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.