TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	10,941.97	10,988.53	10,848.84	10,988.53	8,287.86	58,926
2025-07-16	10,988.53	10,988.53	10,895.41	10,941.97	8,252.74	17,786
2025-07-15	10,802.28	10,895.41	10,709.16	10,895.41	8,217.62	48,036
2025-07-14	10,802.28	10,802.28	10,616.04	10,709.16	8,077.15	41,986
2025-07-11	10,802.28	10,802.28	10,709.16	10,755.72	8,112.27	31,701
2025-07-10	10,988.53	10,988.53	10,709.16	10,709.16	8,077.15	30,612
2025-07-09	10,616.04	10,755.72	10,616.04	10,616.04	8,006.91	48,762
2025-07-08	10,336.67	10,662.60	10,243.54	10,522.91	7,936.68	10,042
2025-07-07	10,243.54	10,709.16	10,243.54	10,709.16	8,077.15	9,679
2025-07-04	10,243.54	10,243.54	10,243.54	10,243.54	7,725.97	725
2025-07-03	9,964.18	10,336.67	9,964.18	10,243.54	7,725.97	17,302
2025-07-02	9,871.05	9,917.61	9,777.93	9,917.61	7,480.14	2,056
2025-07-01	9,964.18	9,964.18	9,871.05	9,964.18	7,515.26	14,398
2025-06-30	9,964.18	9,964.18	9,964.18	9,964.18	7,515.26	967
2025-06-27	10,057.30	10,057.30	10,057.30	10,057.30	7,585.49	120
2025-06-25	9,871.05	10,057.30	9,777.93	10,057.30	7,585.49	8,348
2025-06-24	10,103.86	10,103.86	9,777.93	10,057.30	7,585.49	26,256
2025-06-23	10,103.86	10,103.86	10,103.86	10,103.86	7,620.61	241
2025-06-20	10,010.74	10,476.35	9,824.49	9,917.61	7,480.14	2,177
2025-06-19	10,010.74	10,010.74	10,010.74	10,010.74	7,550.38	7,138
2025-06-18	9,917.61	10,103.86	9,871.05	10,057.30	7,585.49	27,708
2025-06-17	10,010.74	10,383.23	10,010.74	10,103.86	7,620.61	2,056
2025-06-16	10,243.54	10,429.79	9,824.49	10,383.23	7,831.32	19,601
2025-06-13	10,290.11	10,522.91	10,243.54	10,522.91	7,936.68	1,814
2025-06-12	10,243.54	10,522.91	10,196.98	10,522.91	7,936.68	36,420
2025-06-11	10,243.54	10,522.91	10,243.54	10,522.91	7,936.68	8,106
2025-06-10	10,336.67	10,569.48	10,336.67	10,569.48	7,971.79	604
2025-06-09	10,290.11	10,476.35	10,290.11	10,336.67	7,796.20	16,334
2025-06-06	10,616.04	10,616.04	10,243.54	10,616.04	8,006.91	13,551
2025-06-05	10,709.16	10,848.84	10,709.16	10,848.84	8,182.50	2,782
2025-06-04	10,243.54	10,662.60	10,243.54	10,662.60	8,042.03	5,565
2025-06-03	10,103.86	10,243.54	10,103.86	10,150.42	7,655.73	10,042
2025-06-02	10,429.79	10,569.48	10,336.67	10,336.67	7,796.20	7,138
2025-05-30	10,662.60	10,848.84	10,429.79	10,709.16	8,077.15	5,807
2025-05-29	10,569.48	10,709.16	10,522.91	10,709.16	8,077.15	18,996
2025-05-28	10,383.23	10,616.04	10,383.23	10,569.48	7,971.79	7,017
2025-05-27	10,848.84	10,848.84	10,103.86	10,709.16	8,077.15	725
2025-05-26	10,755.72	10,755.72	10,476.35	10,709.16	8,077.15	4,839
2025-05-23	10,476.35	10,802.28	10,476.35	10,802.28	8,147.38	4,718
2025-05-22	10,662.60	10,988.53	10,569.48	10,802.28	8,147.38	12,462
2025-05-21	10,755.72	10,755.72	10,383.23	10,755.72	8,112.27	4,718
2025-05-20	10,336.67	10,802.28	10,336.67	10,802.28	8,147.38	22,747
2025-05-19	10,476.35	10,616.04	10,243.54	10,616.04	8,006.91	21,537
2025-05-16	10,802.28	10,802.28	10,429.79	10,662.60	8,042.03	25,288
2025-05-15	11,174.78	11,174.78	10,522.91	10,522.91	7,936.68	75,987
2025-05-14	11,221.34	11,267.90	10,802.28	11,174.78	8,428.33	65,944
2025-05-13	11,547.27	11,547.27	10,848.84	10,941.97	8,252.74	94,863
2025-05-12	11,547.27	11,547.27	11,547.27	11,547.27	8,709.27	51,787
2025-05-09	10,802.28	10,802.28	10,802.28	10,802.28	8,147.38	46,826
2025-05-08	9,498.56	10,103.86	9,498.56	10,103.86	7,620.61	99,219
2025-05-07	9,777.93	9,777.93	9,452.00	9,452.00	7,128.96	10,405
2025-05-06	9,824.49	9,871.05	9,358.87	9,405.44	7,093.84	12,462
2025-05-05	9,312.31	9,871.05	9,312.31	9,871.05	7,445.02	30,249
2025-04-29	8,725.64	9,312.31	8,716.33	9,312.31	7,023.61	1,572
2025-04-28	9,312.31	9,312.31	9,312.31	9,312.31	7,023.61	241
2025-04-24	9,126.07	9,405.44	9,126.07	9,405.44	7,093.84	241
2025-04-23	9,265.75	9,452.00	9,265.75	9,452.00	7,128.96	1,814
2025-04-22	9,312.31	9,312.31	8,716.33	9,312.31	7,023.61	967
2025-04-21	9,219.19	9,312.31	9,219.19	9,312.31	7,023.61	604
2025-04-18	9,126.07	9,219.19	9,098.13	9,219.19	6,953.37	846

← NewerPage 6 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.