TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	21,288.76	21,288.76	21,288.76	21,288.76	11,673.99	459
2022-07-08	21,069.29	21,288.76	21,069.29	21,288.76	11,673.99	1,836
2022-07-07	21,069.29	21,288.76	21,069.29	21,288.76	11,673.99	1,071
2022-07-06	21,244.87	21,244.87	21,069.29	21,069.29	11,553.64	1,530
2022-07-05	22,825.06	22,825.06	21,244.87	21,244.87	11,649.92	17,296
2022-07-04	22,825.06	22,825.06	22,825.06	22,825.06	12,516.44	1,530
2022-07-01	22,825.06	22,825.06	22,825.06	22,825.06	12,516.44	1,683
2022-06-30	23,088.43	23,088.43	22,693.38	22,825.06	12,516.44	8,724
2022-06-29	24,229.68	24,229.68	23,527.37	23,527.37	12,901.57	7,347
2022-06-28	24,493.05	24,493.05	24,229.68	24,229.68	13,286.69	6,887
2022-06-27	24,493.05	24,493.05	24,361.37	24,493.05	13,431.11	5,816
2022-06-24	24,580.84	24,580.84	24,493.05	24,493.05	13,431.11	5,051
2022-06-23	25,458.73	25,458.73	24,580.84	24,580.84	13,479.25	13,163
2022-06-22	25,063.68	25,458.73	25,063.68	25,458.73	13,960.65	9,183
2022-06-21	25,195.36	25,195.36	25,063.68	25,063.68	13,744.02	6,887
2022-06-20	25,195.36	25,458.73	25,195.36	25,195.36	13,816.23	11,632
2022-06-17	26,863.35	26,951.14	25,195.36	25,195.36	13,816.23	21,122
2022-06-16	25,634.30	26,863.35	25,634.30	26,863.35	14,730.89	13,469
2022-06-15	32,822.29	32,822.29	32,042.86	32,042.86	13,782.74	29,465
2022-06-14	32,735.68	33,168.70	32,042.86	32,822.29	14,118.00	17,411
2022-06-13	33,341.90	33,341.90	31,046.94	32,822.29	14,118.00	20,089
2022-06-10	32,908.89	33,601.71	32,908.89	33,341.90	14,341.50	13,201
2022-06-09	32,822.29	33,601.71	32,042.86	33,341.90	14,341.50	31,569
2022-06-08	33,428.50	33,774.91	32,822.29	32,822.29	14,118.00	13,584
2022-06-07	31,176.84	31,783.06	30,310.82	31,783.06	13,670.99	13,393
2022-06-06	31,176.84	31,696.45	30,743.83	31,176.84	13,410.23	17,219
2022-06-03	31,176.84	31,176.84	30,787.13	31,176.84	13,410.23	13,584
2022-06-02	32,042.86	32,042.86	31,176.84	31,176.84	13,410.23	9,757
2022-06-01	30,310.82	32,432.58	30,310.82	32,042.86	13,782.74	23,916
2022-05-31	30,527.32	30,527.32	30,310.82	30,310.82	13,037.73	10,523
2022-05-30	30,527.32	30,657.23	29,877.81	30,527.32	13,130.85	15,115
2022-05-27	30,051.01	30,527.32	30,051.01	30,527.32	13,130.85	8,418
2022-05-26	30,310.82	30,310.82	30,051.01	30,051.01	12,925.98	15,689
2022-05-25	29,877.81	30,310.82	29,877.81	30,310.82	13,037.73	28,125
2022-05-24	30,051.01	30,051.01	29,877.81	29,877.81	12,851.47	10,905
2022-05-23	30,310.82	30,310.82	30,051.01	30,051.01	12,925.98	17,793
2022-05-20	30,743.83	30,743.83	30,051.01	30,310.82	13,037.73	11,671
2022-05-19	30,700.53	30,743.83	30,570.62	30,743.83	13,223.98	11,097
2022-05-18	30,743.83	31,176.84	30,743.83	30,743.83	13,223.98	14,349
2022-05-17	29,877.81	30,743.83	29,531.40	30,743.83	13,223.98	14,923
2022-05-16	29,877.81	30,743.83	29,877.81	29,877.81	12,851.47	9,949
2022-05-13	30,310.82	30,310.82	29,877.81	29,877.81	12,851.47	8,418
2022-05-12	30,310.82	30,310.82	30,310.82	30,310.82	13,037.73	11,862
2022-05-11	29,531.40	30,310.82	29,531.40	30,310.82	13,037.73	9,375
2022-05-10	30,310.82	30,310.82	29,444.79	29,531.40	12,702.47	7,079
2022-05-09	30,743.83	30,743.83	30,310.82	30,310.82	13,037.73	11,862
2022-05-06	30,743.83	30,743.83	30,743.83	30,743.83	13,223.98	9,375
2022-05-05	30,743.83	31,176.84	30,743.83	30,743.83	13,223.98	14,349
2022-05-04	30,830.43	30,830.43	30,743.83	30,743.83	13,223.98	11,097
2022-04-29	30,310.82	30,830.43	29,877.81	30,830.43	13,261.23	12,436
2022-04-28	31,090.24	31,263.44	30,310.82	30,310.82	13,037.73	14,349
2022-04-27	31,090.24	31,090.24	31,090.24	31,090.24	13,372.98	11,671
2022-04-26	30,743.83	31,090.24	30,657.23	31,090.24	13,372.98	13,775
2022-04-25	31,609.85	31,609.85	30,657.23	30,657.23	13,186.73	13,967
2022-04-22	30,917.03	31,609.85	30,917.03	31,609.85	13,596.49	10,331
2022-04-21	31,176.84	31,176.84	30,917.03	30,917.03	13,298.48	9,183
2022-04-20	31,176.84	31,176.84	30,743.83	31,176.84	13,410.23	13,010
2022-04-19	31,609.85	31,609.85	31,176.84	31,176.84	13,410.23	12,819
2022-04-18	32,475.88	32,475.88	31,609.85	31,609.85	13,596.49	13,393
2022-04-15	32,302.67	32,475.88	32,302.67	32,475.88	13,968.99	7,844

← NewerPage 18 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.