TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	15,714.18	15,889.76	15,538.60	15,889.76	8,713.37	6,734
2022-12-27	15,275.24	15,714.18	15,275.24	15,714.18	8,617.09	3,214
2022-12-26	15,275.24	15,275.24	15,275.24	15,275.24	8,376.39	612
2022-12-23	15,187.45	15,275.24	15,187.45	15,275.24	8,376.39	2,602
2022-12-22	15,363.02	15,363.02	15,187.45	15,187.45	8,328.25	3,673
2022-12-21	15,801.97	15,801.97	15,363.02	15,363.02	8,424.53	3,367
2022-12-20	16,328.70	16,328.70	15,801.97	15,801.97	8,665.23	2,449
2022-12-19	16,240.91	16,328.70	16,240.91	16,328.70	8,954.07	3,979
2022-12-16	16,240.91	16,240.91	16,240.91	16,240.91	8,905.93	459
2022-12-15	16,328.70	16,328.70	16,240.91	16,240.91	8,905.93	1,989
2022-12-14	16,372.59	16,372.59	16,240.91	16,372.59	8,978.14	2,755
2022-12-13	16,240.91	16,416.49	16,240.91	16,416.49	9,002.21	918
2022-12-12	16,240.91	16,240.91	16,240.91	16,240.91	8,905.93	459
2022-12-09	16,635.96	16,635.96	16,240.91	16,240.91	8,905.93	765
2022-12-08	16,635.96	16,679.85	16,635.96	16,679.85	9,146.63	918
2022-12-07	16,679.85	16,679.85	16,679.85	16,679.85	9,146.63	459
2022-12-06	16,811.54	16,811.54	16,679.85	16,679.85	9,146.63	1,530
2022-12-05	16,548.17	16,811.54	16,548.17	16,811.54	9,218.84	2,908
2022-12-02	17,469.95	17,469.95	16,504.28	16,504.28	9,050.35	10,102
2022-12-01	16,679.85	17,469.95	16,679.85	17,469.95	9,579.89	3,826
2022-11-30	16,679.85	16,679.85	16,679.85	16,679.85	9,146.63	2,449
2022-11-29	16,679.85	16,679.85	16,679.85	16,679.85	9,146.63	4,591
2022-11-28	16,328.70	16,679.85	16,328.70	16,679.85	9,146.63	5,816
2022-11-25	16,328.70	16,328.70	16,328.70	16,328.70	8,954.07	3,673
2022-11-24	16,328.70	16,328.70	16,328.70	16,328.70	8,954.07	306
2022-11-23	16,767.64	16,767.64	16,328.70	16,328.70	8,954.07	1,530
2022-11-22	16,592.07	16,767.64	16,592.07	16,767.64	9,194.77	3,061
2022-11-21	16,592.07	16,592.07	16,592.07	16,592.07	9,098.49	6,122
2022-11-18	16,679.85	16,679.85	16,592.07	16,592.07	9,098.49	3,367
2022-11-17	16,240.91	16,767.64	16,240.91	16,679.85	9,146.63	3,214
2022-11-16	16,240.91	17,118.80	16,240.91	16,240.91	8,905.93	5,204
2022-11-15	17,426.06	17,426.06	16,240.91	16,240.91	8,905.93	8,724
2022-11-14	18,084.47	18,084.47	17,426.06	17,426.06	9,555.82	3,061
2022-11-11	18,084.47	18,084.47	18,084.47	18,084.47	9,916.87	765
2022-11-10	18,435.63	18,435.63	18,084.47	18,084.47	9,916.87	1,377
2022-11-09	18,435.63	18,435.63	18,435.63	18,435.63	10,109.44	2,142
2022-11-08	18,742.89	18,742.89	18,435.63	18,435.63	10,109.44	4,438
2022-11-07	19,752.46	19,928.04	18,742.89	18,742.89	10,277.93	8,418
2022-11-04	20,191.40	20,191.40	19,752.46	19,752.46	10,831.54	3,367
2022-11-03	20,191.40	20,191.40	20,191.40	20,191.40	11,072.24	3,673
2022-11-02	20,191.40	20,191.40	20,103.62	20,191.40	11,072.24	7,500
2022-11-01	20,191.40	20,191.40	20,191.40	20,191.40	11,072.24	3,520
2022-10-31	20,498.66	20,805.93	20,191.40	20,191.40	11,072.24	7,806
2022-10-28	19,752.46	20,498.66	19,752.46	20,498.66	11,240.73	4,745
2022-10-27	18,874.57	19,752.46	18,874.57	19,752.46	10,831.54	7,040
2022-10-26	19,006.26	19,006.26	18,874.57	18,874.57	10,350.14	3,826
2022-10-25	18,874.57	19,006.26	18,874.57	19,006.26	10,422.35	5,204
2022-10-24	19,313.52	19,313.52	18,435.63	18,874.57	10,350.14	5,969
2022-10-21	20,191.40	20,191.40	19,313.52	19,313.52	10,590.84	4,438
2022-10-20	20,630.35	20,630.35	20,191.40	20,191.40	11,072.24	10,102
2022-10-19	20,191.40	20,191.40	20,191.40	20,191.40	11,072.24	4,285
2022-10-18	20,191.40	20,191.40	20,191.40	20,191.40	11,072.24	5,510
2022-10-17	20,191.40	20,191.40	20,191.40	20,191.40	11,072.24	3,979
2022-10-14	20,191.40	20,191.40	20,191.40	20,191.40	11,072.24	3,520
2022-10-13	19,752.46	20,191.40	19,532.99	20,191.40	11,072.24	7,040
2022-10-12	19,313.52	19,752.46	19,313.52	19,752.46	10,831.54	3,520
2022-10-11	20,191.40	20,191.40	19,313.52	19,313.52	10,590.84	3,520
2022-10-10	20,235.30	20,235.30	20,191.40	20,191.40	11,072.24	4,132
2022-10-07	21,332.66	21,332.66	20,191.40	20,235.30	11,096.31	6,275
2022-10-06	21,508.23	21,508.23	21,332.66	21,332.66	11,698.06	1,377

← NewerPage 16 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.