TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	32,302.67	32,649.08	32,302.67	32,302.67	13,894.49	9,375
2022-04-13	32,302.67	32,302.67	32,216.07	32,302.67	13,894.49	15,497
2022-04-12	32,302.67	32,475.88	32,302.67	32,302.67	13,894.49	9,949
2022-04-08	32,865.59	32,865.59	32,216.07	32,302.67	13,894.49	14,923
2022-04-07	32,649.08	32,908.89	32,562.48	32,908.89	14,155.25	18,176
2022-04-06	32,908.89	32,908.89	32,649.08	32,649.08	14,043.50	14,158
2022-04-05	32,908.89	32,908.89	32,475.88	32,908.89	14,155.25	15,306
2022-04-04	32,735.68	32,908.89	32,735.68	32,908.89	14,155.25	11,097
2022-04-01	32,692.38	32,735.68	32,345.97	32,735.68	14,080.75	10,331
2022-03-31	32,605.78	32,735.68	32,562.48	32,735.68	14,080.75	6,313
2022-03-30	32,822.29	32,822.29	32,605.78	32,649.08	14,043.50	9,375
2022-03-29	32,908.89	32,908.89	32,129.47	32,822.29	14,118.00	13,584
2022-03-28	32,908.89	32,908.89	32,042.86	32,908.89	14,155.25	23,533
2022-03-25	32,908.89	32,908.89	32,908.89	32,908.89	14,155.25	11,288
2022-03-24	32,908.89	32,908.89	32,778.99	32,908.89	14,155.25	10,714
2022-03-23	32,908.89	32,908.89	32,822.29	32,908.89	14,155.25	7,079
2022-03-22	32,735.68	33,082.09	32,735.68	32,908.89	14,155.25	17,028
2022-03-21	32,865.59	32,908.89	32,692.38	32,735.68	14,080.75	15,880
2022-03-18	33,428.50	33,428.50	32,908.89	32,908.89	14,155.25	21,237
2022-03-17	33,428.50	33,428.50	33,168.70	33,428.50	14,378.75	10,331
2022-03-16	33,601.71	34,034.72	33,428.50	33,428.50	14,378.75	9,757
2022-03-15	32,865.59	34,424.43	32,865.59	33,601.71	14,453.25	15,880
2022-03-14	34,640.93	34,640.93	32,475.88	32,822.29	14,118.00	11,288
2022-03-11	34,640.93	34,857.44	33,774.91	34,640.93	14,900.26	11,288
2022-03-10	33,774.91	35,160.55	33,341.90	34,640.93	14,900.26	18,750
2022-03-09	32,908.89	34,034.72	32,908.89	33,774.91	14,527.75	14,541
2022-03-08	33,125.39	33,688.31	32,908.89	32,908.89	14,155.25	15,497
2022-03-07	33,298.60	33,298.60	33,038.79	33,125.39	14,248.37	31,952
2022-03-04	33,645.01	33,645.01	33,125.39	33,125.39	14,248.37	22,959
2022-03-03	34,034.72	34,207.92	33,688.31	33,688.31	14,490.50	22,959
2022-03-02	34,727.54	34,727.54	33,428.50	34,640.93	14,900.26	17,219
2022-03-01	32,822.29	35,117.25	32,822.29	34,727.54	14,937.51	33,291
2022-02-28	32,735.68	32,822.29	32,605.78	32,822.29	14,118.00	11,288
2022-02-25	32,475.88	32,735.68	32,259.37	32,735.68	14,080.75	19,515
2022-02-24	32,822.29	33,082.09	32,475.88	32,475.88	13,968.99	32,717
2022-02-23	32,475.88	32,822.29	32,475.88	32,822.29	14,118.00	15,497
2022-02-22	33,168.70	33,168.70	32,475.88	32,475.88	13,968.99	15,689
2022-02-21	33,774.91	33,774.91	32,908.89	33,168.70	14,267.00	14,923
2022-02-18	34,034.72	34,034.72	33,428.50	33,774.91	14,527.75	16,645
2022-02-17	34,034.72	34,034.72	34,034.72	34,034.72	14,639.51	12,245
2022-02-16	34,294.52	34,294.52	33,774.91	34,034.72	14,639.51	11,288
2022-02-15	33,774.91	33,774.91	33,774.91	33,774.91	14,527.75	14,732
2022-02-14	34,207.92	34,511.03	33,774.91	33,774.91	14,527.75	24,490
2022-02-11	33,948.12	34,207.92	33,948.12	34,207.92	14,714.01	16,263
2022-02-10	34,034.72	34,034.72	33,774.91	33,948.12	14,602.26	18,559
2022-02-09	34,034.72	34,207.92	34,034.72	34,034.72	14,639.51	16,837
2022-02-08	33,341.90	34,034.72	33,341.90	34,034.72	14,639.51	19,515
2022-02-07	33,082.09	33,428.50	32,995.49	33,341.90	14,341.50	21,620
2022-01-28	33,082.09	33,168.70	32,908.89	33,082.09	14,229.75	13,775
2022-01-27	33,255.30	33,255.30	33,082.09	33,082.09	14,229.75	17,028
2022-01-26	32,302.67	33,255.30	32,302.67	33,255.30	14,304.25	19,515
2022-01-25	32,605.78	32,605.78	32,302.67	32,302.67	13,894.49	17,793
2022-01-24	33,341.90	33,341.90	32,605.78	32,605.78	14,024.87	18,750
2022-01-21	33,298.60	33,341.90	33,298.60	33,341.90	14,341.50	24,873
2022-01-20	32,908.89	33,341.90	32,908.89	33,255.30	14,304.25	17,793
2022-01-19	34,207.92	34,207.92	32,908.89	32,908.89	14,155.25	16,263
2022-01-18	35,073.94	35,073.94	34,207.92	34,207.92	14,714.01	15,497
2022-01-17	35,766.77	35,939.97	35,073.94	35,073.94	15,086.51	22,768
2022-01-14	36,069.87	36,069.87	35,506.96	35,766.77	15,384.52	19,707
2022-01-13	35,766.77	36,069.87	35,766.77	36,069.87	15,514.90	13,775

← NewerPage 19 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.