X20 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10,900.00	10,900.00	10,900.00	10,900.00	8,065.80	100
2024-01-23	10,200.00	10,200.00	10,200.00	10,200.00	7,547.81	2,200
2024-01-22	10,200.00	10,200.00	10,200.00	10,200.00	7,547.81	1,000
2024-01-19	10,200.00	10,200.00	10,000.00	10,000.00	7,399.81	1,000
2024-01-12	10,000.00	10,000.00	9,300.00	9,300.00	6,881.83	400
2024-01-11	10,200.00	10,300.00	10,200.00	10,300.00	7,621.81	13,400
2024-01-10	10,200.00	11,300.00	10,200.00	11,300.00	8,361.79	4,400
2024-01-09	12,400.00	12,400.00	11,300.00	11,300.00	8,361.79	500
2024-01-08	11,300.00	11,300.00	11,100.00	11,300.00	8,361.79	4,100
2024-01-04	11,300.00	11,300.00	11,300.00	11,300.00	8,361.79	100
2024-01-02	10,300.00	10,300.00	10,300.00	10,300.00	7,621.81	100
2023-12-29	9,300.00	9,400.00	9,300.00	9,400.00	6,955.82	14,100
2023-12-27	9,400.00	9,500.00	9,400.00	9,500.00	7,029.82	1,800
2023-12-26	9,200.00	9,200.00	9,100.00	9,200.00	6,807.83	1,800
2023-12-25	8,900.00	8,900.00	8,900.00	8,900.00	6,585.83	600
2023-12-22	8,900.00	8,900.00	8,900.00	8,900.00	6,585.83	100
2023-12-21	8,900.00	9,000.00	8,900.00	8,900.00	6,585.83	2,900
2023-12-20	8,200.00	8,200.00	8,200.00	8,200.00	6,067.85	200
2023-12-19	8,200.00	8,300.00	8,200.00	8,300.00	6,141.84	600
2023-12-18	8,200.00	8,200.00	8,200.00	8,200.00	6,067.85	100
2023-12-15	8,300.00	8,300.00	8,200.00	8,200.00	6,067.85	3,100
2023-12-12	9,000.00	9,000.00	9,000.00	9,000.00	6,659.83	102
2023-12-07	8,600.00	8,600.00	8,600.00	8,600.00	6,363.84	4,602
2023-12-06	9,500.00	9,500.00	9,500.00	9,500.00	7,029.82	100
2023-12-04	9,000.00	9,000.00	8,900.00	8,900.00	6,585.83	200
2023-11-30	8,800.00	8,800.00	8,200.00	8,200.00	6,067.85	1,400
2023-11-29	9,700.00	9,700.00	8,800.00	8,800.00	6,511.84	5,000
2023-11-28	9,700.00	9,700.00	9,700.00	9,700.00	7,177.82	100
2023-11-24	8,900.00	8,900.00	8,900.00	8,900.00	6,585.83	100
2023-11-16	8,100.00	8,100.00	8,100.00	8,100.00	5,993.85	1,700
2023-11-15	8,100.00	8,100.00	8,100.00	8,100.00	5,993.85	2,000
2023-11-13	9,000.00	9,000.00	8,900.00	8,900.00	6,585.83	502
2023-11-09	8,100.00	8,200.00	8,100.00	8,200.00	6,067.85	11,001
2023-11-08	8,900.00	8,900.00	8,900.00	8,900.00	6,585.83	100
2023-11-07	9,700.00	9,700.00	8,100.00	8,100.00	5,993.85	4,800
2023-11-02	8,900.00	8,900.00	8,900.00	8,900.00	6,585.83	100
2023-10-26	8,200.00	8,200.00	8,100.00	8,100.00	5,993.85	2,305
2023-10-24	8,800.00	8,800.00	8,800.00	8,800.00	6,511.84	200
2023-10-12	9,500.00	9,500.00	9,500.00	9,500.00	7,029.82	200
2023-10-03	9,200.00	9,200.00	9,200.00	9,200.00	6,449.52	100
2023-09-29	9,600.00	9,600.00	9,600.00	9,600.00	6,729.93	500
2023-09-25	9,600.00	9,600.00	9,600.00	9,600.00	6,729.93	500
2023-09-15	9,600.00	9,600.00	9,600.00	9,600.00	6,729.93	4,100
2023-09-11	10,600.00	10,600.00	10,600.00	10,600.00	7,430.97	1,000
2023-09-05	9,800.00	10,600.00	9,800.00	10,600.00	7,430.97	200
2023-08-31	10,800.00	10,800.00	10,800.00	10,800.00	7,571.18	100
2023-08-24	9,900.00	9,900.00	9,900.00	9,900.00	6,940.25	500
2023-08-18	11,000.00	11,000.00	11,000.00	11,000.00	7,711.38	100
2023-08-07	10,200.00	10,200.00	10,200.00	10,200.00	7,150.56	104
2023-08-02	9,300.00	9,300.00	9,300.00	9,300.00	6,519.62	1,200
2023-07-28	9,000.00	9,400.00	9,000.00	9,400.00	6,589.73	300
2023-07-27	8,700.00	9,500.00	8,200.00	9,500.00	6,659.83	300
2023-07-26	9,600.00	9,600.00	8,700.00	8,700.00	6,099.00	200
2023-07-25	9,800.00	10,600.00	9,500.00	9,500.00	6,659.83	1,500
2023-07-24	9,300.00	10,500.00	9,300.00	10,500.00	7,360.87	300
2023-07-20	9,700.00	9,700.00	9,700.00	9,700.00	6,800.04	100
2023-07-19	9,700.00	9,700.00	9,700.00	9,700.00	6,800.04	110
2023-07-14	10,500.00	10,500.00	10,500.00	10,500.00	7,360.87	1,100
2023-07-13	10,800.00	11,600.00	10,800.00	11,600.00	8,132.00	500
2023-07-12	10,600.00	10,600.00	10,600.00	10,600.00	7,430.97	100

← NewerPage 8 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.