X20 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12,500.00	12,500.00	12,000.00	12,400.00	11,349.15	52,500
2025-10-30	12,500.00	12,500.00	12,500.00	12,500.00	11,440.68	3,600
2025-10-23	12,500.00	12,500.00	12,500.00	12,500.00	11,440.68	100
2025-10-22	12,100.00	13,300.00	12,100.00	12,500.00	11,440.68	4,600
2025-10-21	12,000.00	12,100.00	12,000.00	12,100.00	11,074.58	4,401
2025-10-17	12,400.00	12,500.00	12,400.00	12,500.00	11,440.68	300
2025-10-16	12,400.00	12,400.00	12,300.00	12,300.00	11,257.63	2,600
2025-10-15	12,600.00	12,600.00	12,600.00	12,600.00	11,532.20	100
2025-10-14	12,700.00	12,700.00	12,300.00	12,600.00	11,532.20	2,100
2025-10-10	12,500.00	12,800.00	12,500.00	12,800.00	11,715.25	1,100
2025-10-09	12,500.00	12,500.00	12,500.00	12,500.00	11,440.68	100
2025-10-08	12,500.00	12,600.00	12,500.00	12,600.00	11,532.20	299
2025-10-07	12,300.00	12,600.00	12,200.00	12,600.00	11,532.20	600
2025-10-06	12,300.00	12,300.00	12,300.00	12,300.00	11,257.63	200
2025-10-02	12,300.00	12,300.00	12,300.00	12,300.00	11,257.63	300
2025-10-01	12,500.00	12,500.00	12,300.00	12,300.00	11,257.63	1,600
2025-09-30	12,600.00	12,600.00	12,600.00	12,600.00	11,532.20	100
2025-09-29	12,500.00	12,600.00	11,700.00	12,500.00	11,440.68	57,500
2025-09-26	12,900.00	12,900.00	12,900.00	12,900.00	11,806.78	500
2025-09-25	13,000.00	13,000.00	12,900.00	12,900.00	11,806.78	7,100
2025-09-24	13,000.00	13,100.00	12,900.00	12,900.00	11,806.78	300
2025-09-23	12,800.00	13,000.00	12,600.00	13,000.00	11,898.31	4,000
2025-09-22	12,800.00	13,000.00	12,600.00	12,700.00	11,623.73	3,400
2025-09-19	13,000.00	13,000.00	12,900.00	13,000.00	11,898.31	10,182
2025-09-18	13,200.00	13,200.00	13,200.00	13,200.00	12,081.36	5,650
2025-09-17	14,200.00	14,400.00	13,800.00	14,200.00	12,081.36	24,200
2025-09-16	14,200.00	14,300.00	14,000.00	14,200.00	12,081.36	10,371
2025-09-15	13,900.00	14,200.00	13,800.00	14,100.00	11,996.28	11,600
2025-09-12	13,500.00	13,600.00	13,500.00	13,600.00	11,570.88	7,100
2025-09-11	13,500.00	13,600.00	13,500.00	13,600.00	11,570.88	33,100
2025-09-10	13,500.00	13,600.00	13,500.00	13,600.00	11,570.88	10,100
2025-09-09	13,200.00	13,200.00	13,200.00	13,200.00	11,230.56	200
2025-09-08	13,300.00	13,300.00	13,300.00	13,300.00	11,315.64	1,000
2025-09-05	13,300.00	13,300.00	13,300.00	13,300.00	11,315.64	2,311
2025-09-04	13,800.00	13,800.00	13,500.00	13,500.00	11,485.80	1,300
2025-09-03	13,800.00	14,300.00	13,800.00	13,900.00	11,826.12	2,700
2025-08-29	13,800.00	13,900.00	13,800.00	13,900.00	11,826.12	1,000
2025-08-26	13,600.00	13,900.00	13,100.00	13,900.00	11,826.12	4,500
2025-08-25	13,900.00	13,900.00	13,900.00	13,900.00	11,826.12	201
2025-08-22	13,900.00	13,900.00	13,900.00	13,900.00	11,826.12	300
2025-08-21	13,600.00	13,600.00	13,600.00	13,600.00	10,720.08	6,300
2025-08-20	13,600.00	13,600.00	13,600.00	13,600.00	10,720.08	4,500
2025-08-19	13,800.00	13,800.00	13,300.00	13,800.00	10,877.72	4,500
2025-08-18	14,000.00	14,000.00	13,600.00	13,600.00	10,720.08	1,600
2025-08-15	13,800.00	13,800.00	13,600.00	13,800.00	10,877.72	800
2025-08-14	13,500.00	14,000.00	13,500.00	14,000.00	11,035.37	3,400
2025-08-13	14,400.00	14,400.00	14,000.00	14,000.00	11,035.37	6,200
2025-08-12	13,300.00	14,200.00	13,300.00	14,200.00	11,193.02	4,700
2025-08-11	13,300.00	13,300.00	13,300.00	13,300.00	10,483.60	300
2025-08-08	13,300.00	13,500.00	13,300.00	13,300.00	10,483.60	2,800
2025-08-07	13,400.00	14,700.00	13,400.00	13,500.00	10,641.25	9,600
2025-08-05	13,400.00	13,400.00	13,200.00	13,400.00	10,562.43	2,300
2025-08-04	13,100.00	13,400.00	13,100.00	13,400.00	10,562.43	10,500
2025-08-01	13,100.00	13,200.00	13,000.00	13,200.00	10,404.78	13,400
2025-07-31	13,100.00	13,200.00	13,100.00	13,200.00	10,404.78	9,200
2025-07-30	13,400.00	13,400.00	13,100.00	13,300.00	10,483.60	1,200
2025-07-29	13,000.00	13,400.00	13,000.00	13,400.00	10,562.43	9,400
2025-07-28	13,200.00	13,200.00	13,000.00	13,200.00	10,404.78	8,223
2025-07-25	13,200.00	13,200.00	13,100.00	13,200.00	10,404.78	1,800
2025-07-24	13,000.00	13,000.00	13,000.00	13,000.00	10,247.13	6,400

← NewerPage 4 of 12 · 682 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.