TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	15,443.02	15,443.02	15,443.02	15,443.02	13,481.41	329
2026-04-08	15,297.78	15,491.43	15,297.78	15,443.02	13,481.41	1,759
2026-04-07	15,152.55	15,152.55	15,007.32	15,007.32	13,101.06	769
2026-04-06	14,620.03	15,200.96	14,620.03	15,200.96	13,270.10	1,319
2026-04-03	15,249.37	15,491.43	15,200.96	15,200.96	13,270.10	5,609
2026-04-02	15,588.25	15,975.53	15,200.96	15,200.96	13,270.10	14,519
2026-04-01	15,975.53	15,975.53	15,588.25	15,975.53	13,946.29	3,959
2026-03-31	16,459.64	16,459.64	15,975.53	15,975.53	13,946.29	11,659
2026-03-30	16,459.64	16,459.64	15,685.07	15,975.53	13,946.29	14,519
2026-03-27	15,685.07	15,685.07	15,685.07	15,685.07	13,692.72	5,609
2026-03-26	15,539.84	16,120.76	15,297.78	16,120.76	14,073.07	5,389
2026-03-25	15,491.43	15,539.84	15,491.43	15,539.84	13,565.94	2,089
2026-03-24	15,491.43	15,491.43	15,491.43	15,491.43	13,523.67	1,319
2026-03-23	15,394.60	15,491.43	15,394.60	15,491.43	13,523.67	3,519
2026-03-20	15,539.84	15,588.25	15,491.43	15,588.25	13,608.20	7,479
2026-03-19	16,072.35	16,072.35	15,491.43	15,491.43	13,523.67	3,519
2026-03-17	15,685.07	16,169.18	15,685.07	16,169.18	14,115.33	439
2026-03-16	15,588.25	15,685.07	15,491.43	15,491.43	13,523.67	3,189
2026-03-12	16,120.76	16,120.76	16,120.76	16,120.76	14,073.07	109
2026-03-11	15,394.60	16,314.41	15,394.60	15,781.89	13,777.24	7,919
2026-03-10	15,346.19	15,394.60	15,297.78	15,346.19	13,396.89	11,769
2026-03-09	15,491.43	15,491.43	15,249.37	15,249.37	13,312.37	47,629
2026-03-06	16,072.35	16,362.82	16,072.35	16,362.82	14,284.38	2,529
2026-03-05	16,411.23	16,411.23	15,975.53	15,975.53	13,946.29	1,319
2026-03-04	16,266.00	16,266.00	15,588.25	15,588.25	13,608.20	7,149
2026-03-03	16,169.18	16,459.64	15,975.53	16,459.64	14,368.90	7,259
2026-03-02	15,781.89	16,362.82	15,781.89	16,169.18	14,115.33	7,149
2026-02-27	16,023.94	16,362.82	15,830.30	16,314.41	14,242.12	46,749
2026-02-26	16,362.82	16,362.82	16,362.82	16,362.82	14,284.38	6,489
2026-02-25	16,459.64	16,459.64	15,975.53	16,362.82	14,284.38	11,219
2026-02-24	16,362.82	16,846.93	16,362.82	16,653.28	14,537.95	39,159
2026-02-23	16,459.64	16,459.64	16,362.82	16,362.82	14,284.38	21,009
2026-02-13	15,878.71	16,459.64	15,878.71	16,459.64	14,368.90	1,649
2026-02-12	15,975.53	15,975.53	15,781.89	15,781.89	13,777.24	21,779
2026-02-11	15,975.53	16,556.46	15,878.71	16,411.23	14,326.64	11,329
2026-02-10	16,653.28	16,653.28	15,781.89	16,169.18	14,115.33	75,239
2026-02-09	17,427.85	17,427.85	16,846.93	16,846.93	14,707.00	8,689
2026-02-06	19,170.64	19,170.64	17,234.21	17,282.62	15,087.35	179,629
2026-02-05	17,960.37	17,960.37	17,960.37	17,960.37	15,679.01	26,729
2026-02-04	16,798.51	16,798.51	16,798.51	16,798.51	14,664.73	16,939
2026-02-03	15,733.48	15,733.48	15,733.48	15,733.48	13,734.98	41,359
2026-02-02	14,716.85	14,716.85	14,716.85	14,716.85	12,847.49	68,529
2026-01-30	13,893.87	13,893.87	13,797.05	13,797.05	12,044.52	329
2026-01-29	13,555.00	13,893.87	13,555.00	13,893.87	12,129.04	439
2026-01-28	13,748.64	13,748.64	13,458.18	13,458.18	11,748.69	12,319
2026-01-27	13,990.69	14,087.52	13,990.69	14,087.52	12,298.09	7,149
2026-01-26	13,603.41	14,135.93	13,555.00	14,135.93	12,340.35	10,779
2026-01-23	13,942.28	13,942.28	13,942.28	13,942.28	12,171.31	22,769
2026-01-22	14,184.34	14,377.98	13,942.28	13,942.28	12,171.31	3,189
2026-01-21	13,651.82	14,184.34	13,555.00	14,184.34	12,382.61	22,219
2026-01-20	13,942.28	14,039.10	13,942.28	13,990.69	12,213.57	21,449
2026-01-19	13,942.28	13,942.28	13,651.82	13,942.28	12,171.31	8,139
2026-01-16	13,603.41	14,039.10	13,603.41	13,651.82	11,917.74	6,709
2026-01-15	13,942.28	13,942.28	13,893.87	13,942.28	12,171.31	12,979
2026-01-14	13,990.69	14,087.52	13,942.28	13,942.28	12,171.31	15,289
2026-01-13	13,748.64	14,087.52	13,555.00	14,039.10	12,255.83	10,889
2026-01-12	12,925.66	13,748.64	12,925.66	13,748.64	12,002.26	5,279
2026-01-09	13,651.82	13,651.82	13,361.35	13,361.35	11,664.17	8,579
2026-01-08	13,748.64	13,748.64	13,458.18	13,458.18	11,748.69	13,859
2026-01-07	13,167.71	13,603.41	13,167.71	13,458.18	11,748.69	24,969

← NewerPage 3 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.