TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13,555.00	13,555.00	13,555.00	13,555.00	11,833.21	1,319
2026-07-20	13,942.28	13,942.28	13,555.00	13,748.64	12,002.26	1,539
2026-07-17	14,039.10	14,039.10	13,942.28	13,942.28	12,171.31	769
2026-07-16	14,039.10	14,135.93	13,555.00	14,039.10	12,255.83	1,099
2026-07-15	14,135.93	14,135.93	14,039.10	14,039.10	12,255.83	1,429
2026-07-14	13,942.28	14,232.75	13,942.28	14,232.75	12,424.88	329
2026-07-13	13,942.28	13,942.28	13,942.28	13,942.28	12,171.31	109
2026-07-10	14,039.10	14,039.10	13,942.28	13,942.28	12,171.31	219
2026-07-09	14,232.75	14,232.75	14,039.10	14,039.10	12,255.83	439
2026-07-08	14,039.10	14,329.57	14,039.10	14,329.57	12,509.40	1,759
2026-07-07	14,039.10	14,039.10	14,039.10	14,039.10	12,255.83	109
2026-07-06	14,039.10	14,039.10	14,039.10	14,039.10	12,255.83	219
2026-07-03	14,135.93	14,135.93	14,039.10	14,039.10	12,255.83	329
2026-07-02	14,087.52	14,087.52	14,087.52	14,087.52	12,298.09	109
2026-07-01	14,135.93	14,135.93	14,087.52	14,087.52	12,298.09	329
2026-06-30	13,845.46	14,135.93	13,555.00	14,135.93	12,340.35	1,979
2026-06-29	13,845.46	14,039.10	13,845.46	13,845.46	12,086.78	769
2026-06-26	13,700.23	13,845.46	13,700.23	13,845.46	12,086.78	329
2026-06-25	14,329.57	14,329.57	14,329.57	14,329.57	12,509.40	109
2026-06-24	14,474.80	14,474.80	14,474.80	14,474.80	12,636.18	109
2026-06-22	13,555.00	13,555.00	13,555.00	13,555.00	11,833.21	329
2026-06-16	14,039.10	14,039.10	14,039.10	14,039.10	12,255.83	109
2026-06-11	14,039.10	14,039.10	14,039.10	14,039.10	12,255.83	109
2026-06-09	13,409.76	13,409.76	13,361.35	13,361.35	11,664.17	2,089
2026-06-08	13,555.00	13,555.00	13,555.00	13,555.00	11,833.21	109
2026-06-05	13,458.18	13,458.18	13,070.89	13,070.89	11,410.60	659
2026-06-03	12,925.66	13,555.00	12,925.66	13,555.00	11,833.21	1,979
2026-06-02	13,748.64	13,748.64	13,748.64	13,748.64	12,002.26	219
2026-06-01	13,748.64	13,748.64	13,748.64	13,748.64	12,002.26	769
2026-05-28	13,748.64	13,748.64	13,748.64	13,748.64	12,002.26	109
2026-05-27	13,458.18	13,555.00	13,458.18	13,555.00	11,833.21	1,979
2026-05-26	13,458.18	13,458.18	13,458.18	13,458.18	11,748.69	109
2026-05-25	13,409.76	13,409.76	13,409.76	13,409.76	11,706.43	109
2026-05-21	13,361.35	14,135.93	13,361.35	14,135.93	12,340.35	4,399
2026-05-20	14,135.93	14,135.93	14,135.93	14,135.93	12,340.35	109
2026-05-19	13,651.82	13,651.82	13,651.82	13,651.82	11,917.74	14,409
2026-05-18	12,780.43	12,780.43	12,780.43	12,780.43	11,157.03	109
2026-05-15	13,651.82	13,748.64	13,555.00	13,555.00	11,833.21	6,819
2026-05-14	13,845.46	13,845.46	13,651.82	13,845.46	12,086.78	8,029
2026-05-13	13,845.46	13,845.46	13,845.46	13,845.46	12,086.78	329
2026-05-12	13,797.05	13,797.05	13,748.64	13,748.64	12,002.26	1,649
2026-05-11	14,039.10	14,039.10	13,748.64	13,748.64	12,002.26	2,199
2026-05-08	13,555.00	14,039.10	13,555.00	14,039.10	12,255.83	2,419
2026-05-07	13,651.82	13,651.82	13,555.00	13,555.00	11,833.21	1,869
2026-05-06	13,651.82	13,748.64	13,555.00	13,555.00	11,833.21	14,299
2026-05-05	13,555.00	13,748.64	13,555.00	13,748.64	12,002.26	2,859
2026-05-04	13,603.41	13,942.28	13,603.41	13,748.64	12,002.26	160,269
2026-04-29	14,232.75	14,620.03	14,232.75	14,620.03	12,762.97	549
2026-04-28	14,523.21	15,055.73	13,506.59	15,055.73	13,143.32	1,869
2026-04-24	14,668.44	14,716.85	14,377.98	14,523.21	12,678.44	11,219
2026-04-23	15,297.78	15,297.78	14,716.85	14,958.91	13,058.80	10,449
2026-04-22	15,346.19	15,346.19	15,346.19	15,346.19	13,396.89	109
2026-04-21	15,491.43	15,491.43	15,297.78	15,297.78	13,354.63	2,199
2026-04-20	15,200.96	15,394.60	15,200.96	15,394.60	13,439.15	6,709
2026-04-17	15,249.37	15,346.19	14,620.03	15,200.96	13,270.10	4,069
2026-04-16	15,297.78	15,491.43	15,297.78	15,297.78	13,354.63	11,329
2026-04-15	15,152.55	15,200.96	15,152.55	15,200.96	13,270.10	1,429
2026-04-14	15,104.14	15,346.19	15,104.14	15,152.55	13,227.84	6,379
2026-04-13	15,249.37	15,249.37	15,249.37	15,249.37	13,312.37	549
2026-04-10	15,297.78	15,394.60	15,200.96	15,297.78	13,354.63	16,059

← NewerPage 2 of 4 · 235 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.