X20 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	9,500.00	10,000.00	9,500.00	10,000.00	7,010.35	403
2023-07-03	10,700.00	10,700.00	9,800.00	10,000.00	7,010.35	5,600
2023-06-30	10,800.00	10,800.00	10,800.00	10,800.00	7,571.18	110
2023-06-29	10,200.00	10,200.00	9,900.00	9,900.00	6,940.25	200
2023-06-28	9,300.00	9,300.00	9,300.00	9,300.00	6,519.62	300
2023-06-27	8,600.00	8,600.00	8,500.00	8,500.00	5,958.80	600
2023-06-23	9,900.00	9,900.00	9,300.00	9,300.00	6,519.62	400
2023-06-21	9,900.00	9,900.00	9,900.00	9,900.00	6,940.25	100
2023-06-20	8,100.00	9,900.00	8,100.00	9,900.00	6,940.25	400
2023-06-19	9,000.00	9,000.00	9,000.00	9,000.00	6,309.31	100
2023-06-14	9,000.00	9,800.00	9,000.00	9,800.00	6,870.14	300
2023-06-13	9,000.00	9,000.00	9,000.00	9,000.00	6,309.31	500
2023-06-12	9,000.00	9,100.00	9,000.00	9,100.00	6,379.42	500
2023-06-08	9,900.00	9,900.00	9,900.00	9,900.00	6,940.25	100
2023-06-06	10,700.00	10,700.00	8,900.00	9,000.00	6,309.31	1,500
2023-06-05	9,800.00	9,800.00	9,800.00	9,800.00	6,870.14	500
2023-06-02	10,800.00	10,800.00	10,800.00	10,800.00	7,571.18	400
2023-06-01	12,500.00	12,500.00	12,000.00	12,000.00	8,412.42	500
2023-05-31	11,400.00	11,400.00	11,400.00	11,400.00	7,991.80	100
2023-05-30	11,100.00	11,100.00	10,400.00	10,400.00	7,290.76	600
2023-05-26	10,100.00	10,100.00	10,100.00	10,100.00	7,080.45	200
2023-05-25	9,200.00	9,200.00	9,200.00	9,200.00	6,449.52	110
2023-05-19	8,400.00	8,400.00	8,400.00	8,400.00	5,888.69	200
2023-05-17	7,700.00	7,700.00	7,700.00	7,700.00	5,397.97	100
2023-05-15	8,300.00	8,300.00	8,300.00	8,300.00	5,818.59	100
2023-05-11	8,500.00	8,500.00	8,500.00	8,500.00	5,958.80	8,800
2023-05-10	8,700.00	8,700.00	8,500.00	8,500.00	5,958.80	1,210
2023-05-08	8,500.00	8,500.00	8,500.00	8,500.00	5,958.80	300
2023-03-20	7,800.00	7,800.00	7,800.00	7,800.00	5,468.07	618
2023-03-13	7,200.00	7,300.00	7,100.00	7,100.00	4,977.35	4,400
2023-02-08	7,800.00	7,800.00	7,800.00	7,800.00	5,468.07	100
2023-02-03	8,100.00	8,600.00	8,100.00	8,600.00	6,028.90	1,000
2023-02-02	9,000.00	9,000.00	9,000.00	9,000.00	6,309.31	500
2023-01-17	10,000.00	10,000.00	10,000.00	10,000.00	7,010.35	900
2023-01-16	10,300.00	10,300.00	10,000.00	10,000.00	7,010.35	300
2023-01-10	7,800.00	9,400.00	7,800.00	9,400.00	6,589.73	900
2023-01-04	8,600.00	8,600.00	8,600.00	8,600.00	6,028.90	100
2023-01-03	7,900.00	7,900.00	7,900.00	7,900.00	5,538.18	1,000
2022-12-23	7,900.00	7,900.00	7,900.00	7,900.00	5,538.18	1,700
2022-12-20	7,900.00	7,900.00	7,900.00	7,900.00	5,538.18	300
2022-12-05	7,900.00	7,900.00	7,900.00	7,900.00	5,538.18	2,800
2022-11-17	7,400.00	7,400.00	7,400.00	7,400.00	5,187.66	3,500
2022-11-16	7,200.00	7,400.00	7,200.00	7,400.00	5,187.66	4,000
2022-11-09	7,400.00	7,400.00	7,400.00	7,400.00	5,187.66	3,100
2022-10-18	6,800.00	8,200.00	6,800.00	8,200.00	5,748.49	1,200
2022-10-13	7,500.00	7,500.00	7,500.00	7,500.00	5,257.76	100
2022-10-11	8,300.00	8,300.00	8,300.00	8,300.00	5,818.59	100
2022-10-05	7,600.00	7,600.00	7,600.00	7,600.00	5,327.87	1,200
2022-09-23	8,300.00	8,300.00	8,300.00	8,300.00	5,818.59	100
2022-09-20	8,600.00	8,600.00	8,600.00	8,600.00	6,028.90	1,600
2022-09-19	8,100.00	8,100.00	7,900.00	7,900.00	5,538.18	500
2022-09-15	7,800.00	7,800.00	7,800.00	7,800.00	5,468.07	100
2022-09-14	8,600.00	8,600.00	8,600.00	8,600.00	6,028.90	100
2022-09-13	8,800.00	8,800.00	8,800.00	8,800.00	6,169.11	200
2022-08-31	8,600.00	8,700.00	8,600.00	8,700.00	5,752.47	1,300
2022-08-30	8,700.00	8,700.00	8,700.00	8,700.00	5,752.47	500
2022-08-29	8,700.00	8,700.00	8,700.00	8,700.00	5,752.47	300
2022-08-25	8,600.00	8,600.00	8,600.00	8,600.00	5,686.35	100
2022-08-18	8,600.00	8,600.00	8,600.00	8,600.00	5,686.35	100
2022-08-16	9,100.00	9,100.00	9,100.00	9,100.00	6,016.95	700

← NewerPage 9 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.