X20 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	12,500.00	12,500.00	12,100.00	12,100.00	11,074.58	300
2026-02-03	12,300.00	12,400.00	12,100.00	12,400.00	11,349.15	11,200
2026-02-02	12,800.00	12,800.00	12,100.00	12,300.00	11,257.63	28,300
2026-01-30	12,800.00	12,800.00	12,800.00	12,800.00	11,715.25	200
2026-01-28	12,500.00	12,800.00	12,500.00	12,800.00	11,715.25	3,200
2026-01-27	12,500.00	12,500.00	12,500.00	12,500.00	11,440.68	6,100
2026-01-26	12,500.00	12,500.00	12,500.00	12,500.00	11,440.68	2,323
2026-01-23	12,500.00	12,500.00	12,500.00	12,500.00	11,440.68	300
2026-01-22	12,500.00	12,500.00	12,500.00	12,500.00	11,440.68	4,100
2026-01-21	12,600.00	12,600.00	12,300.00	12,300.00	11,257.63	23,243
2026-01-20	12,600.00	12,600.00	12,600.00	12,600.00	11,532.20	11,800
2026-01-19	12,500.00	12,700.00	12,300.00	12,700.00	11,623.73	2,700
2026-01-16	12,400.00	12,400.00	12,400.00	12,400.00	11,349.15	2,210
2026-01-15	12,400.00	12,400.00	12,400.00	12,400.00	11,349.15	9,000
2026-01-14	12,400.00	12,400.00	12,400.00	12,400.00	11,349.15	2,700
2026-01-13	12,300.00	12,300.00	12,300.00	12,300.00	11,257.63	2,200
2026-01-12	12,300.00	12,300.00	12,300.00	12,300.00	11,257.63	932
2026-01-09	12,300.00	12,300.00	12,300.00	12,300.00	11,257.63	2,800
2026-01-08	12,500.00	12,500.00	12,200.00	12,400.00	11,349.15	17,602
2026-01-07	12,500.00	12,500.00	12,500.00	12,500.00	11,440.68	500
2026-01-06	12,300.00	12,300.00	12,300.00	12,300.00	11,257.63	300
2025-12-29	12,300.00	13,000.00	12,200.00	13,000.00	11,898.31	3,400
2025-12-24	13,200.00	13,200.00	13,200.00	13,200.00	12,081.36	155
2025-12-23	12,400.00	13,200.00	12,400.00	13,200.00	12,081.36	300
2025-12-22	12,900.00	13,200.00	12,900.00	13,200.00	12,081.36	2,036
2025-12-19	12,500.00	12,900.00	12,300.00	12,900.00	11,806.78	2,203
2025-12-18	12,400.00	12,500.00	12,400.00	12,500.00	11,440.68	3,600
2025-12-17	12,400.00	12,400.00	12,400.00	12,400.00	11,349.15	688
2025-12-16	12,500.00	12,500.00	12,500.00	12,500.00	11,440.68	1,500
2025-12-15	12,500.00	12,500.00	12,400.00	12,500.00	11,440.68	2,500
2025-12-12	12,900.00	12,900.00	12,500.00	12,500.00	11,440.68	300
2025-12-11	13,200.00	13,200.00	13,200.00	13,200.00	12,081.36	135
2025-12-10	12,400.00	12,900.00	12,400.00	12,900.00	11,806.78	1,580
2025-12-09	12,500.00	12,500.00	12,500.00	12,500.00	11,440.68	1,000
2025-12-08	12,500.00	12,500.00	12,500.00	12,500.00	11,440.68	3,100
2025-12-05	12,500.00	12,500.00	12,500.00	12,500.00	11,440.68	100
2025-12-04	12,300.00	12,500.00	12,300.00	12,500.00	11,440.68	1,500
2025-12-03	12,000.00	12,400.00	12,000.00	12,400.00	11,349.15	7,900
2025-12-02	12,400.00	12,400.00	12,400.00	12,400.00	11,349.15	232
2025-12-01	12,300.00	12,300.00	12,100.00	12,200.00	11,166.10	1,105
2025-11-28	12,100.00	12,400.00	12,100.00	12,400.00	11,349.15	600
2025-11-27	12,100.00	12,100.00	12,100.00	12,100.00	11,074.58	1,178
2025-11-26	12,400.00	12,400.00	12,400.00	12,400.00	11,349.15	1,022
2025-11-25	12,200.00	12,400.00	12,100.00	12,400.00	11,349.15	400
2025-11-24	12,200.00	12,400.00	12,100.00	12,400.00	11,349.15	5,600
2025-11-20	12,400.00	12,400.00	12,400.00	12,400.00	11,349.15	1,000
2025-11-19	12,300.00	12,400.00	12,300.00	12,400.00	11,349.15	2,300
2025-11-18	12,300.00	12,300.00	12,200.00	12,300.00	11,257.63	6,900
2025-11-17	12,100.00	12,400.00	12,100.00	12,400.00	11,349.15	900
2025-11-14	12,200.00	12,400.00	12,100.00	12,400.00	11,349.15	3,600
2025-11-13	12,400.00	12,400.00	12,100.00	12,400.00	11,349.15	9,200
2025-11-12	12,500.00	12,500.00	12,400.00	12,400.00	11,349.15	2,000
2025-11-11	12,400.00	12,500.00	12,400.00	12,500.00	11,440.68	2,200
2025-11-10	12,400.00	12,400.00	12,400.00	12,400.00	11,349.15	500
2025-11-07	12,100.00	12,500.00	12,100.00	12,300.00	11,257.63	7,654
2025-11-06	12,100.00	12,400.00	12,000.00	12,100.00	11,074.58	2,900
2025-11-05	12,400.00	12,400.00	12,000.00	12,400.00	11,349.15	900
2025-11-04	12,000.00	12,400.00	12,000.00	12,400.00	11,349.15	701
2025-11-03	12,400.00	12,400.00	12,400.00	12,400.00	11,349.15	50,500
2025-10-31	12,500.00	12,500.00	12,000.00	12,400.00	11,349.15	52,500

← NewerPage 3 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.