X20 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	11,300.00	11,500.00	11,300.00	11,500.00	7,603.84	2,400
2022-03-03	11,400.00	11,800.00	11,100.00	11,800.00	7,802.20	1,200
2022-03-02	11,400.00	11,400.00	11,400.00	11,400.00	7,537.72	2,000
2022-03-01	11,900.00	11,900.00	11,900.00	11,900.00	7,868.32	2,600
2022-02-28	11,900.00	11,900.00	11,900.00	11,900.00	7,868.32	500
2022-02-25	11,200.00	12,000.00	11,200.00	12,000.00	7,934.44	800
2022-02-24	11,200.00	11,200.00	11,200.00	11,200.00	7,405.48	200
2022-02-23	11,200.00	11,200.00	11,200.00	11,200.00	7,405.48	100
2022-02-22	11,500.00	11,600.00	11,500.00	11,600.00	7,669.96	3,900
2022-02-21	11,500.00	11,500.00	11,500.00	11,500.00	7,603.84	5,200
2022-02-18	12,500.00	12,500.00	12,500.00	12,500.00	8,265.04	100
2022-02-17	13,000.00	13,000.00	13,000.00	13,000.00	8,595.64	600
2022-02-16	12,400.00	12,400.00	11,900.00	11,900.00	7,868.32	400
2022-02-15	11,800.00	11,800.00	11,800.00	11,800.00	7,802.20	100
2022-02-10	13,000.00	13,000.00	12,600.00	13,000.00	8,595.64	4,500
2022-02-09	14,000.00	14,000.00	14,000.00	14,000.00	9,256.85	100
2022-02-08	12,300.00	12,900.00	11,300.00	12,900.00	8,529.52	1,200
2022-02-07	12,500.00	12,500.00	12,400.00	12,400.00	8,198.92	401
2022-01-27	12,600.00	13,600.00	12,500.00	12,600.00	8,331.16	1,200
2022-01-26	14,200.00	14,200.00	11,800.00	13,800.00	9,124.61	336
2022-01-25	13,000.00	13,000.00	13,000.00	13,000.00	8,595.64	1,600
2022-01-14	14,400.00	14,400.00	14,200.00	14,200.00	9,389.09	220
2022-01-13	13,000.00	13,400.00	12,600.00	13,400.00	8,860.12	1,536
2022-01-12	14,000.00	14,000.00	14,000.00	14,000.00	9,256.85	10,200
2022-01-11	13,900.00	14,000.00	13,900.00	14,000.00	9,256.85	5,400
2022-01-10	13,500.00	14,000.00	13,400.00	13,900.00	9,190.73	10,550
2022-01-07	13,800.00	13,800.00	13,500.00	13,500.00	8,926.25	1,300
2022-01-06	12,000.00	13,000.00	12,000.00	13,000.00	8,595.64	6,236
2022-01-05	11,900.00	12,000.00	11,900.00	11,900.00	7,868.32	700
2022-01-04	12,500.00	12,500.00	11,800.00	11,900.00	7,868.32	11,800
2021-12-31	12,500.00	12,500.00	12,500.00	12,500.00	8,265.04	542
2021-12-30	12,600.00	13,000.00	12,500.00	13,000.00	8,595.64	2,100
2021-12-29	12,900.00	12,900.00	12,600.00	12,600.00	8,331.16	11,700
2021-12-28	13,300.00	13,300.00	13,300.00	13,300.00	8,794.00	100
2021-12-27	12,500.00	12,600.00	12,200.00	12,200.00	8,066.68	800
2021-12-24	12,800.00	12,800.00	12,300.00	12,500.00	8,265.04	3,300
2021-12-23	12,600.00	12,800.00	12,000.00	12,800.00	8,463.40	4,500
2021-12-22	13,000.00	13,000.00	13,000.00	13,000.00	8,595.64	8,700
2021-12-21	12,500.00	13,400.00	12,500.00	13,300.00	8,794.00	4,900
2021-12-20	12,600.00	12,700.00	12,600.00	12,700.00	8,397.28	2,300
2021-12-17	12,500.00	12,600.00	12,500.00	12,500.00	8,265.04	3,800
2021-12-16	12,800.00	12,800.00	12,800.00	12,800.00	8,463.40	3,700
2021-12-15	13,000.00	13,000.00	12,800.00	13,000.00	8,595.64	5,700
2021-12-14	13,000.00	13,500.00	13,000.00	13,200.00	8,727.88	5,000
2021-12-13	13,900.00	13,900.00	13,900.00	13,900.00	9,190.73	300
2021-12-10	13,100.00	13,200.00	13,100.00	13,100.00	8,661.76	2,500
2021-12-08	13,600.00	13,600.00	12,900.00	13,500.00	8,926.25	6,200
2021-12-07	13,100.00	14,100.00	13,100.00	14,100.00	9,322.97	400
2021-12-06	13,000.00	14,400.00	13,000.00	13,100.00	8,661.76	2,710
2021-12-03	14,500.00	14,500.00	13,700.00	13,800.00	9,124.61	1,200
2021-12-02	12,700.00	14,500.00	12,700.00	14,500.00	9,587.45	1,800
2021-12-01	14,000.00	14,000.00	12,800.00	13,800.00	9,124.61	6,110
2021-11-30	14,100.00	15,000.00	14,000.00	14,000.00	9,256.85	7,200
2021-11-29	14,500.00	14,500.00	14,100.00	14,100.00	9,322.97	2,000
2021-11-26	14,000.00	15,400.00	14,000.00	14,500.00	9,587.45	9,510
2021-11-25	14,600.00	14,800.00	14,000.00	14,200.00	9,389.09	12,000
2021-11-24	15,000.00	15,000.00	13,800.00	14,800.00	9,785.81	5,500
2021-11-23	14,800.00	15,000.00	13,000.00	15,000.00	9,918.05	6,000
2021-11-22	14,200.00	15,500.00	14,100.00	14,100.00	9,322.97	17,300
2021-11-19	16,500.00	16,500.00	15,200.00	15,600.00	10,314.77	47,500

← NewerPage 11 of 12 · 681 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	1,000.0000 VND
2025-09-18	1,000.0000 VND
2025-08-22	1,000.0000 VND
2024-10-11	600.0000 VND
2023-10-12	500.0000 VND
2022-09-12	500.0000 VND
2021-07-12	500.0000 VND
2020-08-11	100.0000 VND
2019-05-16	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.