Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,230.80 +205.71 (+0.31%) CMC Crypto 200
1,375.46 -42.41 (-2.99%)
Tns Holdings Joint Stock Company (TN1.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 01:46PM ICT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 13,800.00 | 13,800.00 | 13,350.00 | 13,350.00 | 13,350.00 | 1,900 |
| 13 Jun 2024 | 13,350.00 | 13,800.00 | 13,200.00 | 13,800.00 | 13,800.00 | 13,500 |
| 12 Jun 2024 | 13,350.00 | 13,350.00 | 13,200.00 | 13,200.00 | 13,200.00 | 2,800 |
| 11 Jun 2024 | 13,450.00 | 13,450.00 | 13,300.00 | 13,300.00 | 13,300.00 | 6,400 |
| 10 Jun 2024 | 13,400.00 | 13,450.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2,100 |
| 07 Jun 2024 | 13,600.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | 3,200 |
| 06 Jun 2024 | 13,700.00 | 13,700.00 | 13,000.00 | 13,600.00 | 13,600.00 | 14,500 |
| 05 Jun 2024 | 13,850.00 | 13,850.00 | 13,500.00 | 13,700.00 | 13,700.00 | 4,400 |
| 04 Jun 2024 | 13,850.00 | 13,850.00 | 13,800.00 | 13,800.00 | 13,800.00 | 200 |
| 03 Jun 2024 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | 600 |
| 31 May 2024 | 13,700.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | 600 |
| 30 May 2024 | 13,600.00 | 13,700.00 | 13,450.00 | 13,700.00 | 13,700.00 | 3,400 |
| 29 May 2024 | 13,550.00 | 13,550.00 | 13,400.00 | 13,500.00 | 13,500.00 | 6,100 |
| 28 May 2024 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | 22,900 |
| 27 May 2024 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 100 |
| 24 May 2024 | 13,500.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1,400 |
| 23 May 2024 | 13,550.00 | 13,550.00 | 13,400.00 | 13,400.00 | 13,400.00 | 500 |
| 22 May 2024 | 13,550.00 | 13,550.00 | 13,200.00 | 13,550.00 | 13,550.00 | 1,600 |
| 21 May 2024 | 13,550.00 | 13,550.00 | 13,500.00 | 13,500.00 | 13,500.00 | 200 |
| 20 May 2024 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 700 |
| 17 May 2024 | 13,600.00 | 13,600.00 | 13,550.00 | 13,550.00 | 13,550.00 | 2,900 |
| 16 May 2024 | 13,600.00 | 13,600.00 | 13,300.00 | 13,550.00 | 13,550.00 | 1,400 |
| 15 May 2024 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 300 |
| 14 May 2024 | 14,100.00 | 14,100.00 | 12,800.00 | 13,500.00 | 13,500.00 | 16,100 |
| 13 May 2024 | 13,450.00 | 13,550.00 | 13,000.00 | 13,300.00 | 13,300.00 | 11,600 |
| 10 May 2024 | 13,550.00 | 13,550.00 | 13,000.00 | 13,450.00 | 13,450.00 | 2,600 |
| 09 May 2024 | 13,500.00 | 13,500.00 | 13,450.00 | 13,450.00 | 13,450.00 | 200 |
| 08 May 2024 | 13,300.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 2,600 |
| 07 May 2024 | 13,600.00 | 13,600.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3,800 |
| 06 May 2024 | 13,300.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 5,100 |
| 03 May 2024 | 13,500.00 | 13,750.00 | 13,000.00 | 13,050.00 | 13,050.00 | 1,400 |
| 02 May 2024 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 13,450.00 | 13,500.00 | 13,450.00 | 13,500.00 | 13,500.00 | 300 |
| 25 Apr 2024 | 14,000.00 | 14,000.00 | 13,300.00 | 13,350.00 | 13,350.00 | 60,998 |
| 24 Apr 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 300 |
| 23 Apr 2024 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | 500 |
| 22 Apr 2024 | 14,000.00 | 14,250.00 | 13,200.00 | 13,950.00 | 13,950.00 | 3,500 |
| 19 Apr 2024 | 13,000.00 | 13,450.00 | 13,000.00 | 13,450.00 | 13,450.00 | 1,400 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 13,750.00 | 13,750.00 | 13,700.00 | 13,700.00 | 13,700.00 | 2,000 |
| 16 Apr 2024 | 13,900.00 | 13,950.00 | 13,550.00 | 13,750.00 | 13,750.00 | 1,200 |
| 15 Apr 2024 | 14,200.00 | 14,200.00 | 13,350.00 | 13,950.00 | 13,950.00 | 12,700 |
| 12 Apr 2024 | 13,600.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 2,200 |
| 11 Apr 2024 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | 2,200 |
| 10 Apr 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 600 |
| 09 Apr 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 500 |
| 08 Apr 2024 | 13,750.00 | 13,750.00 | 13,700.00 | 13,750.00 | 13,750.00 | 5,100 |
| 05 Apr 2024 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,100 |
| 04 Apr 2024 | 13,600.00 | 14,000.00 | 13,500.00 | 13,950.00 | 13,950.00 | 5,300 |
| 03 Apr 2024 | 13,550.00 | 13,550.00 | 13,100.00 | 13,550.00 | 13,550.00 | 4,500 |
| 02 Apr 2024 | 13,900.00 | 13,900.00 | 13,650.00 | 13,650.00 | 13,650.00 | 3,100 |
| 01 Apr 2024 | 14,000.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | 1,100 |
| 29 Mar 2024 | 14,000.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 4,000 |
| 28 Mar 2024 | 14,000.00 | 14,200.00 | 13,900.00 | 14,150.00 | 14,150.00 | 5,600 |
| 27 Mar 2024 | 13,000.00 | 14,150.00 | 12,950.00 | 14,150.00 | 14,150.00 | 10,500 |
| 26 Mar 2024 | 13,200.00 | 13,500.00 | 13,200.00 | 13,250.00 | 13,250.00 | 300 |
| 25 Mar 2024 | 13,500.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 400 |
| 22 Mar 2024 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | 400 |
| 21 Mar 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 100 |
| 20 Mar 2024 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 100 |
| 19 Mar 2024 | 13,000.00 | 13,750.00 | 13,000.00 | 13,750.00 | 13,750.00 | 1,000 |
| 18 Mar 2024 | 13,500.00 | 13,850.00 | 13,200.00 | 13,200.00 | 13,200.00 | 4,200 |
| 15 Mar 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 4,062,048 |
| 14 Mar 2024 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 200 |
| 13 Mar 2024 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 600 |
| 12 Mar 2024 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 100 |
| 11 Mar 2024 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 400 |
| 08 Mar 2024 | 13,800.00 | 13,800.00 | 13,750.00 | 13,800.00 | 13,800.00 | 500 |
| 07 Mar 2024 | 13,700.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | 700 |
| 06 Mar 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 100 |
| 05 Mar 2024 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | 1,100 |
| 04 Mar 2024 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 3,200 |
| 01 Mar 2024 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | 300 |
| 29 Feb 2024 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 100 |
| 28 Feb 2024 | 13,600.00 | 13,850.00 | 13,000.00 | 13,850.00 | 13,850.00 | 7,000 |
| 27 Feb 2024 | 13,950.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 600 |
| 26 Feb 2024 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 200 |
| 23 Feb 2024 | 14,400.00 | 14,400.00 | 13,800.00 | 14,200.00 | 14,200.00 | 3,900 |
| 22 Feb 2024 | 13,600.00 | 14,550.00 | 13,200.00 | 14,550.00 | 14,550.00 | 1,600 |
| 21 Feb 2024 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 800 |
| 20 Feb 2024 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | 400 |
| 19 Feb 2024 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 500 |
| 16 Feb 2024 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 700 |
| 15 Feb 2024 | 14,100.00 | 14,100.00 | 13,600.00 | 13,900.00 | 13,900.00 | 4,200 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 13,500.00 | 14,100.00 | 13,500.00 | 14,050.00 | 14,050.00 | 1,500 |
| 06 Feb 2024 | 14,000.00 | 14,000.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1,000 |
| 05 Feb 2024 | 13,400.00 | 14,050.00 | 13,400.00 | 14,050.00 | 14,050.00 | 500 |
| 02 Feb 2024 | 14,250.00 | 14,250.00 | 13,300.00 | 13,400.00 | 13,400.00 | 13,600 |
| 01 Feb 2024 | 15,300.00 | 15,300.00 | 14,250.00 | 14,250.00 | 14,250.00 | 1,000 |
| 31 Jan 2024 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 100 |
| 30 Jan 2024 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 100 |
| 29 Jan 2024 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.