TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	21,200.97	21,508.23	21,200.97	21,508.23	11,794.34	2,449
2022-10-04	21,200.97	21,200.97	21,069.29	21,200.97	11,625.85	4,438
2022-10-03	21,200.97	21,200.97	21,200.97	21,200.97	11,625.85	1,377
2022-09-30	21,683.81	21,683.81	21,508.23	21,639.92	11,866.55	4,591
2022-09-29	21,683.81	21,683.81	21,683.81	21,683.81	11,890.62	4,132
2022-09-28	21,771.60	21,771.60	21,683.81	21,683.81	11,890.62	2,755
2022-09-27	21,947.18	21,947.18	20,718.14	21,771.60	11,938.76	2,295
2022-09-26	22,122.76	22,122.76	21,947.18	21,947.18	12,035.04	5,051
2022-09-23	22,210.54	22,210.54	22,122.76	22,122.76	12,131.32	4,438
2022-09-22	22,342.23	22,342.23	22,122.76	22,210.54	12,179.46	6,581
2022-09-21	22,122.76	22,342.23	22,034.97	22,342.23	12,251.67	5,663
2022-09-20	22,210.54	22,210.54	22,122.76	22,122.76	12,131.32	5,510
2022-09-19	22,210.54	22,517.80	22,210.54	22,210.54	12,179.46	4,285
2022-09-16	22,210.54	22,210.54	22,210.54	22,210.54	12,179.46	3,979
2022-09-15	22,298.33	22,298.33	22,210.54	22,210.54	12,179.46	13,010
2022-09-14	22,298.33	22,298.33	22,298.33	22,298.33	12,227.60	4,745
2022-09-13	22,386.12	22,386.12	22,298.33	22,298.33	12,227.60	5,816
2022-09-12	22,386.12	22,386.12	22,386.12	22,386.12	12,275.74	6,122
2022-09-09	22,386.12	22,561.70	22,386.12	22,386.12	12,275.74	8,112
2022-09-08	22,737.28	22,737.28	22,386.12	22,386.12	12,275.74	7,959
2022-09-07	22,825.06	22,825.06	22,649.49	22,737.28	12,468.30	4,438
2022-09-06	22,737.28	22,825.06	22,737.28	22,825.06	12,516.44	6,122
2022-09-05	22,386.12	22,737.28	22,386.12	22,737.28	12,468.30	8,418
2022-08-31	22,386.12	22,386.12	22,386.12	22,386.12	12,275.74	6,428
2022-08-30	22,034.97	22,386.12	22,034.97	22,386.12	12,275.74	5,663
2022-08-29	22,210.54	22,210.54	22,034.97	22,034.97	12,083.18	3,979
2022-08-26	22,386.12	22,561.70	22,254.44	22,561.70	12,372.02	6,275
2022-08-25	21,596.02	22,386.12	21,596.02	22,386.12	12,275.74	11,020
2022-08-24	22,825.06	22,825.06	21,596.02	21,596.02	11,842.48	12,092
2022-08-23	23,088.43	23,088.43	22,825.06	22,825.06	12,516.44	5,969
2022-08-22	23,702.95	23,702.95	22,825.06	22,825.06	12,516.44	6,887
2022-08-19	23,000.64	23,702.95	23,000.64	23,702.95	12,997.85	6,887
2022-08-18	23,790.74	23,790.74	23,264.01	23,264.01	12,757.15	3,520
2022-08-17	23,439.59	23,878.53	23,439.59	23,790.74	13,045.99	5,663
2022-08-16	23,702.95	23,702.95	23,264.01	23,264.01	12,757.15	6,887
2022-08-15	23,264.01	23,702.95	23,264.01	23,702.95	12,997.85	8,265
2022-08-12	23,702.95	23,702.95	22,825.06	23,264.01	12,757.15	6,275
2022-08-11	22,825.06	23,878.53	22,825.06	23,702.95	12,997.85	7,500
2022-08-10	22,825.06	22,825.06	22,825.06	22,825.06	12,516.44	5,357
2022-08-09	22,386.12	22,825.06	22,386.12	22,825.06	12,516.44	3,214
2022-08-08	22,912.85	22,912.85	22,386.12	22,386.12	12,275.74	4,898
2022-08-05	21,947.18	22,912.85	21,947.18	22,912.85	12,564.58	7,500
2022-08-04	21,947.18	22,166.65	21,947.18	21,947.18	12,035.04	6,275
2022-08-03	21,947.18	21,947.18	21,947.18	21,947.18	12,035.04	5,663
2022-08-02	21,947.18	22,034.97	21,947.18	21,947.18	12,035.04	10,255
2022-08-01	22,034.97	22,034.97	21,947.18	21,947.18	12,035.04	5,051
2022-07-29	22,210.54	22,210.54	21,947.18	22,034.97	12,083.18	3,826
2022-07-28	21,859.39	22,210.54	21,859.39	22,210.54	12,179.46	5,663
2022-07-27	21,859.39	21,859.39	21,859.39	21,859.39	11,986.90	459
2022-07-26	21,947.18	21,947.18	21,859.39	21,859.39	11,986.90	4,591
2022-07-25	22,210.54	22,210.54	21,947.18	21,947.18	12,035.04	2,755
2022-07-22	22,034.97	22,210.54	22,034.97	22,210.54	12,179.46	6,275
2022-07-21	21,639.92	22,034.97	21,639.92	22,034.97	12,083.18	2,602
2022-07-20	21,244.87	21,639.92	21,244.87	21,639.92	11,866.55	2,142
2022-07-19	21,244.87	21,244.87	21,244.87	21,244.87	11,649.92	5,510
2022-07-18	21,244.87	21,244.87	21,244.87	21,244.87	11,649.92	1,071
2022-07-15	21,113.19	21,244.87	21,113.19	21,244.87	11,649.92	1,377
2022-07-14	21,508.23	21,508.23	21,113.19	21,113.19	11,577.71	1,377
2022-07-13	21,288.76	21,508.23	21,288.76	21,508.23	11,794.34	3,061
2022-07-12	21,288.76	21,288.76	21,288.76	21,288.76	11,673.99	918

← NewerPage 17 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.