TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	10,336.67	10,336.67	10,336.67	10,336.67	7,796.20	3,871
2024-09-06	10,383.23	10,383.23	10,243.54	10,383.23	7,831.32	3,871
2024-09-05	10,429.79	10,429.79	10,383.23	10,383.23	7,831.32	1,814
2024-09-04	10,429.79	10,429.79	10,429.79	10,429.79	7,866.44	241
2024-08-30	10,243.54	10,429.79	10,243.54	10,429.79	7,866.44	241
2024-08-29	10,243.54	10,243.54	10,243.54	10,243.54	7,725.97	604
2024-08-28	10,429.79	10,429.79	10,336.67	10,429.79	7,866.44	846
2024-08-27	10,429.79	10,429.79	10,429.79	10,429.79	7,866.44	241
2024-08-26	10,150.42	10,616.04	10,150.42	10,616.04	8,006.91	1,451
2024-08-23	10,616.04	10,616.04	10,616.04	10,616.04	8,006.91	120
2024-08-22	10,616.04	10,616.04	10,616.04	10,616.04	8,006.91	13,067
2024-08-21	10,802.28	10,802.28	10,709.16	10,709.16	8,077.15	1,451
2024-08-20	10,802.28	11,128.21	10,802.28	10,802.28	8,147.38	2,540
2024-08-19	10,569.48	10,895.41	10,569.48	10,802.28	8,147.38	9,074
2024-08-15	11,682.72	11,772.59	11,682.72	11,682.72	7,633.28	2,262
2024-08-14	11,682.72	11,727.66	11,682.72	11,727.66	7,662.64	3,061
2024-08-13	11,682.72	11,727.66	11,682.72	11,682.72	7,633.28	4,658
2024-08-12	11,727.66	11,727.66	11,682.72	11,682.72	7,633.28	1,730
2024-08-09	11,772.59	11,772.59	11,727.66	11,727.66	7,662.64	7,586
2024-08-08	11,637.79	11,772.59	11,637.79	11,682.72	7,633.28	9,450
2024-08-07	11,413.12	11,637.79	11,413.12	11,637.79	7,603.92	6,654
2024-08-06	10,784.05	11,502.99	10,424.58	11,502.99	7,515.85	7,453
2024-08-05	11,817.52	11,817.52	11,053.65	11,053.65	7,222.26	2,661
2024-08-02	11,547.92	11,817.52	11,547.92	11,817.52	7,721.36	5,856
2024-08-01	11,862.46	11,907.39	11,727.66	11,907.39	7,780.08	3,061
2024-07-31	11,952.32	11,952.32	11,862.46	11,862.46	7,750.72	399
2024-07-30	11,952.32	11,952.32	11,952.32	11,952.32	7,809.43	1,730
2024-07-29	11,952.32	11,952.32	11,952.32	11,952.32	7,809.43	133
2024-07-26	11,997.26	11,997.26	11,952.32	11,952.32	7,809.43	1,064
2024-07-25	11,952.32	11,997.26	11,952.32	11,997.26	7,838.79	1,197
2024-07-24	11,997.26	11,997.26	11,997.26	11,997.26	7,838.79	266
2024-07-23	11,997.26	11,997.26	11,772.59	11,997.26	7,838.79	2,395
2024-07-22	11,997.26	11,997.26	11,997.26	11,997.26	7,838.79	266
2024-07-19	11,952.32	11,997.26	11,952.32	11,997.26	7,838.79	798
2024-07-18	12,042.19	12,042.19	11,952.32	11,952.32	7,809.43	532
2024-07-17	11,952.32	12,042.19	11,952.32	12,042.19	7,868.15	532
2024-07-16	11,862.46	11,862.46	11,862.46	11,862.46	7,750.72	399
2024-07-15	11,907.39	11,907.39	11,817.52	11,862.46	7,750.72	1,996
2024-07-12	11,952.32	11,952.32	11,907.39	11,907.39	7,780.08	1,597
2024-07-11	11,997.26	11,997.26	11,862.46	11,862.46	7,750.72	798
2024-07-10	11,952.32	11,952.32	11,862.46	11,907.39	7,780.08	2,795
2024-07-09	11,997.26	11,997.26	11,952.32	11,952.32	7,809.43	2,795
2024-07-08	12,042.19	12,042.19	11,997.26	11,997.26	7,838.79	1,330
2024-07-05	12,042.19	12,042.19	12,042.19	12,042.19	7,868.15	798
2024-07-04	11,952.32	12,042.19	11,907.39	12,042.19	7,868.15	798
2024-07-03	12,042.19	12,042.19	11,997.26	11,997.26	7,838.79	266
2024-07-02	12,132.06	12,132.06	11,952.32	12,132.06	7,926.87	2,528
2024-07-01	12,176.99	12,176.99	12,176.99	12,176.99	7,956.23	133
2024-06-28	12,132.06	12,176.99	12,132.06	12,176.99	7,956.23	6,388
2024-06-27	11,952.32	12,132.06	11,952.32	11,952.32	7,809.43	4,259
2024-06-26	12,042.19	12,042.19	11,727.66	11,952.32	7,809.43	7,054
2024-06-25	12,042.19	12,042.19	11,682.72	12,042.19	7,868.15	3,061
2024-06-24	12,176.99	12,176.99	11,413.12	12,042.19	7,868.15	25,022
2024-06-21	12,132.06	12,132.06	12,042.19	12,042.19	7,868.15	2,395
2024-06-20	12,176.99	12,176.99	12,132.06	12,132.06	7,926.87	1,597
2024-06-19	12,176.99	12,176.99	11,862.46	12,132.06	7,926.87	1,197
2024-06-18	12,311.79	12,311.79	12,042.19	12,132.06	7,926.87	2,795
2024-06-17	12,042.19	12,311.79	11,862.46	12,311.79	8,044.30	1,863
2024-06-14	12,401.66	12,401.66	11,997.26	11,997.26	7,838.79	2,528
2024-06-13	11,997.26	12,401.66	11,862.46	12,401.66	8,103.02	17,968

← NewerPage 9 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.