X20 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	10,000.00	10,000.00	10,000.00	10,000.00	7,882.41	100
2024-10-29	10,100.00	10,100.00	10,000.00	10,000.00	7,882.41	200
2024-10-25	10,100.00	10,100.00	10,100.00	10,100.00	7,961.23	100
2024-10-10	9,800.00	9,800.00	9,800.00	9,800.00	7,251.82	500
2024-09-26	10,800.00	10,800.00	10,800.00	10,800.00	7,991.80	100
2024-09-19	10,000.00	10,000.00	10,000.00	10,000.00	7,399.81	2,925
2024-09-18	9,700.00	10,000.00	9,700.00	10,000.00	7,399.81	2,100
2024-09-17	11,000.00	11,000.00	9,700.00	9,700.00	7,177.82	1,100
2024-09-16	10,700.00	10,700.00	10,700.00	10,700.00	7,917.80	3,300
2024-09-12	10,800.00	10,800.00	9,800.00	9,800.00	7,251.82	5,600
2024-09-04	10,800.00	10,800.00	10,800.00	10,800.00	7,991.80	100
2024-08-21	10,600.00	10,600.00	10,600.00	10,600.00	7,843.80	200
2024-08-16	10,400.00	10,400.00	10,400.00	10,400.00	7,695.81	400
2024-08-15	10,400.00	10,400.00	10,400.00	10,400.00	7,695.81	100
2024-08-06	10,000.00	10,000.00	10,000.00	10,000.00	7,399.81	300
2024-08-05	10,000.00	10,000.00	10,000.00	10,000.00	7,399.81	7,000
2024-07-31	10,000.00	10,000.00	10,000.00	10,000.00	7,399.81	2,000
2024-07-22	10,000.00	10,000.00	10,000.00	10,000.00	7,399.81	100
2024-07-18	10,000.00	10,400.00	10,000.00	10,400.00	7,695.81	300
2024-07-04	10,200.00	10,200.00	10,200.00	10,200.00	7,547.81	23,600
2024-07-03	10,200.00	10,200.00	10,200.00	10,200.00	7,547.81	6,400
2024-06-26	10,500.00	10,500.00	10,200.00	10,200.00	7,547.81	1,000
2024-06-24	10,200.00	10,200.00	10,200.00	10,200.00	7,547.81	1,900
2024-06-21	10,200.00	10,200.00	10,200.00	10,200.00	7,547.81	107
2024-06-19	10,300.00	10,300.00	10,200.00	10,200.00	7,547.81	5,800
2024-06-11	10,300.00	10,400.00	10,300.00	10,300.00	7,621.81	1,500
2024-06-10	10,300.00	10,300.00	10,300.00	10,300.00	7,621.81	100
2024-05-30	10,000.00	10,000.00	10,000.00	10,000.00	7,399.81	5,100
2024-05-16	11,000.00	11,000.00	11,000.00	11,000.00	8,139.79	100
2024-05-10	10,000.00	10,000.00	10,000.00	10,000.00	7,399.81	300
2024-05-08	9,900.00	10,000.00	9,900.00	10,000.00	7,399.81	1,500
2024-05-02	11,000.00	11,000.00	10,900.00	10,900.00	8,065.80	1,200
2024-04-26	10,900.00	10,900.00	10,900.00	10,900.00	8,065.80	400
2024-04-17	10,600.00	10,600.00	10,500.00	10,600.00	7,843.80	1,000
2024-04-15	9,400.00	10,600.00	9,300.00	10,600.00	7,843.80	1,004
2024-04-11	10,300.00	10,300.00	10,300.00	10,300.00	7,621.81	1,600
2024-04-09	10,000.00	10,000.00	10,000.00	10,000.00	7,399.81	100
2024-04-05	10,300.00	10,300.00	10,300.00	10,300.00	7,621.81	1,001
2024-03-22	10,300.00	11,000.00	10,300.00	10,300.00	7,621.81	2,500
2024-03-20	11,400.00	11,400.00	11,400.00	11,400.00	8,435.79	200
2024-03-14	10,200.00	10,400.00	10,200.00	10,400.00	7,695.81	300
2024-03-13	10,400.00	10,400.00	9,800.00	10,200.00	7,547.81	3,000
2024-03-08	9,500.00	9,500.00	9,500.00	9,500.00	7,029.82	503
2024-03-06	10,500.00	10,500.00	10,500.00	10,500.00	7,769.80	1,500
2024-03-04	11,000.00	11,000.00	10,500.00	10,500.00	7,769.80	1,000
2024-03-01	11,000.00	11,000.00	11,000.00	11,000.00	8,139.79	800
2024-02-29	10,300.00	11,000.00	10,300.00	11,000.00	8,139.79	701
2024-02-27	10,900.00	10,900.00	10,900.00	10,900.00	8,065.80	1,000
2024-02-26	11,000.00	11,000.00	11,000.00	11,000.00	8,139.79	400
2024-02-23	11,000.00	11,000.00	11,000.00	11,000.00	8,139.79	1,803
2024-02-22	10,300.00	11,400.00	10,300.00	11,000.00	8,139.79	15,241
2024-02-21	11,400.00	11,400.00	11,400.00	11,400.00	8,435.79	1,000
2024-02-20	11,500.00	11,500.00	11,500.00	11,500.00	8,509.78	600
2024-02-19	11,500.00	11,500.00	11,500.00	11,500.00	8,509.78	600
2024-02-16	12,100.00	12,300.00	12,100.00	12,100.00	8,953.77	2,100
2024-02-15	11,200.00	11,200.00	11,200.00	11,200.00	8,287.79	300
2024-02-07	10,200.00	10,200.00	10,200.00	10,200.00	7,547.81	200
2024-01-31	10,200.00	11,100.00	10,200.00	11,100.00	8,213.79	1,100
2024-01-30	10,200.00	10,200.00	10,200.00	10,200.00	7,547.81	1,200
2024-01-29	10,500.00	10,500.00	10,500.00	10,500.00	7,769.80	1,100

← NewerPage 7 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.