TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	9,684.81	10,196.98	9,684.81	10,196.98	7,690.85	7,138
2024-12-18	10,243.54	10,243.54	9,684.81	10,243.54	7,725.97	725
2024-12-16	10,243.54	10,243.54	10,243.54	10,243.54	7,725.97	120
2024-12-12	9,777.93	9,777.93	9,777.93	9,777.93	7,374.79	2,903
2024-12-11	9,638.24	9,964.18	9,638.24	9,964.18	7,515.26	362
2024-12-10	9,684.81	9,684.81	9,684.81	9,684.81	7,304.55	604
2024-12-09	9,684.81	9,731.37	9,684.81	9,731.37	7,339.67	16,697
2024-12-05	9,591.68	9,684.81	9,591.68	9,684.81	7,304.55	241
2024-12-04	9,777.93	9,777.93	9,777.93	9,777.93	7,374.79	604
2024-12-03	9,777.93	9,777.93	9,777.93	9,777.93	7,374.79	63,524
2024-12-02	9,777.93	9,871.05	9,777.93	9,777.93	7,374.79	61,467
2024-11-29	9,777.93	9,777.93	9,777.93	9,777.93	7,374.79	1,088
2024-11-25	9,591.68	9,871.05	9,591.68	9,871.05	7,445.02	241
2024-11-21	10,010.74	10,010.74	9,498.56	9,498.56	7,164.08	241
2024-11-20	9,684.81	9,684.81	9,684.81	9,684.81	7,304.55	120
2024-11-18	10,057.30	10,057.30	10,057.30	10,057.30	7,585.49	120
2024-11-15	9,777.93	9,777.93	9,777.93	9,777.93	7,374.79	241
2024-11-14	9,777.93	9,777.93	9,777.93	9,777.93	7,374.79	241
2024-11-13	9,684.81	9,684.81	9,684.81	9,684.81	7,304.55	120
2024-11-12	10,010.74	10,010.74	10,010.74	10,010.74	7,550.38	120
2024-11-11	10,010.74	10,057.30	10,010.74	10,057.30	7,585.49	483
2024-11-07	9,964.18	9,964.18	9,964.18	9,964.18	7,515.26	120
2024-11-06	10,010.74	10,010.74	9,964.18	9,964.18	7,515.26	15,245
2024-11-05	10,057.30	10,057.30	10,057.30	10,057.30	7,585.49	1,209
2024-11-04	9,405.44	10,057.30	9,405.44	10,057.30	7,585.49	241
2024-11-01	10,057.30	10,057.30	10,057.30	10,057.30	7,585.49	362
2024-10-30	9,871.05	10,057.30	9,871.05	10,057.30	7,585.49	1,088
2024-10-29	9,871.05	9,871.05	9,871.05	9,871.05	7,445.02	120
2024-10-28	9,777.93	9,777.93	9,731.37	9,731.37	7,339.67	241
2024-10-25	10,010.74	10,010.74	10,010.74	10,010.74	7,550.38	120
2024-10-23	10,057.30	10,057.30	10,057.30	10,057.30	7,585.49	120
2024-10-22	9,498.56	10,057.30	9,498.56	10,057.30	7,585.49	241
2024-10-21	9,684.81	10,150.42	9,684.81	10,150.42	7,655.73	846
2024-10-18	9,684.81	9,684.81	9,684.81	9,684.81	7,304.55	362
2024-10-17	9,684.81	9,684.81	9,684.81	9,684.81	7,304.55	241
2024-10-16	9,498.56	9,684.81	9,405.44	9,684.81	7,304.55	13,188
2024-10-15	9,498.56	9,498.56	9,498.56	9,498.56	7,164.08	1,209
2024-10-14	9,777.93	9,777.93	9,498.56	9,731.37	7,339.67	604
2024-10-11	9,591.68	9,777.93	9,591.68	9,777.93	7,374.79	725
2024-10-10	9,591.68	9,591.68	9,219.19	9,545.12	7,199.20	1,814
2024-10-09	9,777.93	9,777.93	9,498.56	9,498.56	7,164.08	1,209
2024-10-07	10,336.67	10,336.67	9,591.68	9,591.68	7,234.31	725
2024-10-04	9,964.18	9,964.18	9,777.93	9,777.93	7,374.79	241
2024-10-03	9,638.24	10,150.42	9,638.24	10,103.86	7,620.61	6,533
2024-10-02	10,010.74	10,150.42	9,498.56	10,150.42	7,655.73	5,686
2024-10-01	10,150.42	10,150.42	9,964.18	10,010.74	7,550.38	16,576
2024-09-30	10,196.98	10,243.54	10,150.42	10,150.42	7,655.73	1,088
2024-09-27	9,871.05	10,243.54	9,871.05	10,196.98	7,690.85	11,131
2024-09-26	9,964.18	10,243.54	9,871.05	10,010.74	7,550.38	7,017
2024-09-25	9,871.05	9,964.18	9,871.05	9,964.18	7,515.26	7,259
2024-09-24	10,336.67	10,336.67	9,871.05	10,336.67	7,796.20	6,412
2024-09-23	9,871.05	10,429.79	9,871.05	10,429.79	7,866.44	6,049
2024-09-20	10,429.79	10,429.79	10,429.79	10,429.79	7,866.44	120
2024-09-19	10,336.67	10,429.79	10,336.67	10,429.79	7,866.44	604
2024-09-18	10,150.42	10,336.67	10,150.42	10,336.67	7,796.20	3,750
2024-09-16	10,243.54	10,336.67	10,243.54	10,336.67	7,796.20	241
2024-09-13	10,243.54	10,243.54	10,243.54	10,243.54	7,725.97	120
2024-09-12	10,243.54	10,243.54	10,243.54	10,243.54	7,725.97	1,330
2024-09-11	10,150.42	10,243.54	10,150.42	10,243.54	7,725.97	2,661
2024-09-10	10,243.54	10,243.54	9,964.18	9,964.18	7,515.26	846

← NewerPage 8 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.