TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	35,766.77	35,766.77	35,506.96	35,766.77	15,384.52	18,176
2022-01-11	35,939.97	35,939.97	35,506.96	35,766.77	15,384.52	18,176
2022-01-10	35,939.97	36,199.78	35,766.77	35,939.97	15,459.02	20,089
2022-01-07	34,900.74	35,939.97	34,727.54	35,939.97	15,459.02	14,541
2022-01-06	35,506.96	35,506.96	34,900.74	34,900.74	15,012.01	21,237
2022-01-05	36,069.87	36,199.78	35,506.96	35,506.96	15,272.77	20,281
2022-01-04	36,372.98	36,372.98	36,069.87	36,069.87	15,514.90	26,403
2021-12-31	35,506.96	36,979.20	35,506.96	36,372.98	15,645.27	34,439
2021-12-30	35,203.85	35,506.96	35,203.85	35,506.96	15,272.77	26,212
2021-12-29	36,372.98	36,372.98	35,506.96	35,506.96	15,272.77	22,577
2021-12-28	37,152.40	37,152.40	34,640.93	36,372.98	15,645.27	22,577
2021-12-27	37,672.02	38,667.94	37,239.00	37,239.00	16,017.78	20,472
2021-12-24	35,939.97	37,672.02	35,506.96	37,672.02	16,204.03	31,760
2021-12-23	34,251.22	36,805.99	34,251.22	35,939.97	15,459.02	26,403
2021-12-22	35,766.77	36,805.99	35,680.16	36,805.99	15,831.53	18,367
2021-12-21	36,632.79	36,632.79	35,766.77	35,766.77	15,384.52	27,743
2021-12-20	36,762.69	36,762.69	35,506.96	36,632.79	15,757.03	21,429
2021-12-17	36,026.57	36,805.99	35,463.66	36,805.99	15,831.53	18,367
2021-12-16	36,805.99	36,805.99	36,026.57	36,026.57	15,496.27	24,299
2021-12-15	37,239.00	37,239.00	36,026.57	36,805.99	15,831.53	33,482
2021-12-14	37,931.82	37,931.82	36,805.99	37,239.00	16,017.78	31,760
2021-12-13	38,105.03	38,105.03	36,632.79	37,931.82	16,315.79	36,161
2021-12-10	38,451.44	38,451.44	38,018.42	38,105.03	16,390.29	26,212
2021-12-09	38,451.44	38,538.04	38,105.03	38,451.44	16,539.29	25,255
2021-12-08	38,884.45	38,884.45	36,805.99	38,538.04	16,576.54	25,064
2021-12-07	37,931.82	38,927.75	36,372.98	38,927.75	16,744.17	40,562
2021-12-06	40,703.10	41,092.81	37,931.82	37,931.82	16,315.79	31,569
2021-12-03	40,703.10	41,395.92	39,837.08	40,703.10	17,507.81	37,309
2021-12-02	39,837.08	40,703.10	39,404.06	40,703.10	17,507.81	34,248
2021-12-01	39,837.08	40,270.09	39,360.76	39,837.08	17,135.30	22,768
2021-11-30	40,876.30	40,876.30	39,837.08	39,837.08	17,135.30	34,248
2021-11-29	42,435.15	42,435.15	40,703.10	40,876.30	17,582.31	44,006
2021-11-26	42,435.15	43,734.18	39,923.68	42,435.15	18,252.82	32,717
2021-11-25	41,569.12	42,088.73	41,569.12	42,088.73	18,103.82	72,323
2021-11-24	36,805.99	39,360.76	36,805.99	39,360.76	16,930.42	85,333
2021-11-23	36,805.99	36,805.99	34,640.93	36,805.99	15,831.53	39,222
2021-11-22	37,239.00	38,018.42	36,805.99	36,805.99	15,831.53	44,771
2021-11-19	39,014.35	39,014.35	37,239.00	37,239.00	16,017.78	46,110
2021-11-18	39,144.26	39,144.26	37,845.22	39,014.35	16,781.42	46,684
2021-11-17	37,498.81	39,187.56	37,498.81	39,144.26	16,837.29	37,118
2021-11-16	37,109.10	37,888.52	36,372.98	37,888.52	16,297.16	92,795
2021-11-15	36,589.49	37,152.40	36,546.19	37,152.40	15,980.53	26,595
2021-11-12	37,758.62	37,758.62	36,372.98	36,546.19	15,719.78	60,460
2021-11-11	38,105.03	38,971.05	37,239.00	37,758.62	16,241.28	60,652
2021-11-10	37,152.40	38,971.05	37,152.40	38,105.03	16,390.29	37,500
2021-11-09	34,640.93	37,065.80	34,640.93	37,065.80	15,943.28	76,532
2021-11-08	34,121.32	34,640.93	34,121.32	34,640.93	14,900.26	58,547
2021-11-05	34,121.32	34,121.32	33,774.91	34,121.32	14,676.76	27,169
2021-11-04	33,774.91	34,121.32	33,774.91	34,121.32	14,676.76	21,811
2021-11-03	34,164.62	34,467.73	33,774.91	33,774.91	14,527.75	46,493
2021-11-02	33,774.91	34,164.62	33,774.91	34,164.62	14,695.38	23,342
2021-11-01	34,207.92	34,294.52	33,774.91	33,774.91	14,527.75	23,342
2021-10-29	34,640.93	34,640.93	33,774.91	34,207.92	14,714.01	25,255
2021-10-28	35,117.25	35,117.25	34,640.93	34,640.93	14,900.26	42,284
2021-10-27	33,774.91	34,640.93	33,774.91	34,640.93	14,900.26	49,746
2021-10-26	33,255.30	33,255.30	33,255.30	33,255.30	14,304.25	29,273
2021-10-25	33,255.30	33,688.31	32,908.89	33,255.30	14,304.25	41,327
2021-10-22	32,475.88	32,995.49	32,475.88	32,908.89	14,155.25	50,511
2021-10-21	31,609.85	32,475.88	31,609.85	32,475.88	13,968.99	31,952
2021-10-20	31,609.85	31,869.66	31,609.85	31,609.85	13,596.49	19,707

← NewerPage 20 of 20 · 1,200 trading days

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.