TNS Holdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 2,000 |
| 2026-10-16 | 11,350.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | 5,000 |
| 2026-10-15 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 800 |
| 2026-10-14 | 11,500.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | 3,600 |
| 2026-10-13 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 10,900 |
| 2026-10-12 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 600 |
| 2026-10-09 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 600 |
| 2026-10-08 | 11,200.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 300 |
| 2026-10-07 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,500 |
| 2026-10-06 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1,900 |
| 2026-10-05 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 200 |
| 2026-10-02 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 3,700 |
| 2026-10-01 | 11,600.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 5,400 |
| 2026-09-30 | 11,500.00 | 11,950.00 | 11,500.00 | 11,850.00 | 11,850.00 | 1,600 |
| 2026-09-29 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 5,500 |
| 2026-09-28 | 11,700.00 | 12,100.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1,300 |
| 2026-09-25 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1,800 |
| 2026-09-24 | 12,700.00 | 12,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | 20,300 |
| 2026-09-23 | 12,650.00 | 12,700.00 | 12,650.00 | 12,700.00 | 12,700.00 | 1,000 |
| 2026-09-22 | 12,600.00 | 12,650.00 | 12,600.00 | 12,650.00 | 12,650.00 | 1,600 |
| 2026-09-21 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 200 |
| 2026-09-18 | 12,750.00 | 12,750.00 | 12,300.00 | 12,750.00 | 12,750.00 | 500 |
| 2026-09-17 | 12,500.00 | 12,850.00 | 12,500.00 | 12,850.00 | 12,850.00 | 1,100 |
| 2026-09-16 | 12,400.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1,800 |
| 2026-09-15 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 200 |
| 2026-09-14 | 12,500.00 | 12,500.00 | 12,250.00 | 12,250.00 | 12,250.00 | 900 |
| 2026-09-11 | 12,800.00 | 12,900.00 | 12,300.00 | 12,350.00 | 12,350.00 | 1,300 |
| 2026-09-10 | 12,500.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 600 |
| 2026-09-09 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 100 |
| 2026-09-08 | 12,500.00 | 12,950.00 | 12,500.00 | 12,600.00 | 12,600.00 | 1,400 |
| 2026-09-07 | 13,000.00 | 13,000.00 | 12,400.00 | 12,400.00 | 12,400.00 | 300 |
| 2026-09-04 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 200 |
| 2026-09-03 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
| 2026-08-28 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 2,300 |
| 2026-08-27 | 13,200.00 | 13,200.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1,400 |
| 2026-08-26 | 13,100.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | 7,200 |
| 2026-08-25 | 14,281.16 | 14,281.16 | 13,845.46 | 13,845.46 | 12,086.78 | 6,489 |
| 2026-08-24 | 14,039.10 | 14,039.10 | 13,942.28 | 13,942.28 | 12,171.31 | 549 |
| 2026-08-21 | 13,942.28 | 13,942.28 | 13,845.46 | 13,942.28 | 12,171.31 | 3,519 |
| 2026-08-20 | 13,845.46 | 14,039.10 | 13,845.46 | 14,039.10 | 12,255.83 | 1,429 |
| 2026-08-19 | 13,942.28 | 13,942.28 | 13,555.00 | 13,845.46 | 12,086.78 | 1,649 |
| 2026-08-18 | 13,942.28 | 13,942.28 | 13,942.28 | 13,942.28 | 12,171.31 | 2,199 |
| 2026-08-17 | 14,039.10 | 14,039.10 | 14,039.10 | 14,039.10 | 12,255.83 | 219 |
| 2026-08-14 | 14,039.10 | 14,039.10 | 14,039.10 | 14,039.10 | 12,255.83 | 1,099 |
| 2026-08-13 | 14,039.10 | 14,184.34 | 13,893.87 | 14,039.10 | 12,255.83 | 1,649 |
| 2026-08-12 | 14,232.75 | 14,232.75 | 14,039.10 | 14,039.10 | 12,255.83 | 4,949 |
| 2026-08-11 | 13,893.87 | 13,942.28 | 13,845.46 | 13,845.46 | 12,086.78 | 10,119 |
| 2026-08-10 | 14,232.75 | 14,329.57 | 14,232.75 | 14,232.75 | 12,424.88 | 6,049 |
| 2026-08-07 | 14,329.57 | 14,329.57 | 14,039.10 | 14,232.75 | 12,424.88 | 329 |
| 2026-08-06 | 14,135.93 | 14,426.39 | 14,135.93 | 14,426.39 | 12,593.92 | 219 |
| 2026-08-05 | 13,845.46 | 14,813.68 | 13,845.46 | 14,135.93 | 12,340.35 | 1,759 |
| 2026-08-04 | 14,523.21 | 14,523.21 | 14,523.21 | 14,523.21 | 12,678.44 | 329 |
| 2026-08-03 | 13,845.46 | 14,523.21 | 13,845.46 | 14,523.21 | 12,678.44 | 2,419 |
| 2026-07-31 | 13,555.00 | 13,651.82 | 13,555.00 | 13,651.82 | 11,917.74 | 1,759 |
| 2026-07-30 | 13,555.00 | 13,555.00 | 13,555.00 | 13,555.00 | 11,833.21 | 219 |
| 2026-07-29 | 13,264.53 | 13,555.00 | 13,167.71 | 13,555.00 | 11,833.21 | 2,309 |
| 2026-07-28 | 13,264.53 | 13,264.53 | 13,264.53 | 13,264.53 | 11,579.65 | 1,649 |
| 2026-07-27 | 13,264.53 | 13,264.53 | 13,264.53 | 13,264.53 | 11,579.65 | 549 |
| 2026-07-24 | 13,361.35 | 13,361.35 | 13,361.35 | 13,361.35 | 11,664.17 | 109 |
| 2026-07-23 | 13,458.18 | 13,458.18 | 13,361.35 | 13,361.35 | 11,664.17 | 2,529 |
Page 1 of 2 · 115 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.