X20 JSC (HNX:X20)
Vietnam · Delayed Price · Currency is VND 13,600
+400 (3.03%)
At close: Sep 10, 2025
X20 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 7,100 |
| Sep 11, 2025 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 33,100 |
| Sep 10, 2025 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | 3.03% | 10,100 |
| Sep 9, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 200 |
| Sep 8, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 1,000 |
| Sep 5, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.48% | 2,311 |
| Sep 4, 2025 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.88% | 1,300 |
| Sep 3, 2025 | 13,800.00 | 14,300.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 2,700 |
| Aug 29, 2025 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 1,000 |
| Aug 26, 2025 | 13,600.00 | 13,900.00 | 13,100.00 | 13,900.00 | 13,900.00 | - | 4,500 |
| Aug 25, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 201 |
| Aug 22, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 2.21% | 300 |
| Aug 21, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 6,300 |
| Aug 20, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 4,500 |
| Aug 19, 2025 | 13,800.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 1.47% | 4,500 |
| Aug 18, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 1,600 |
| Aug 15, 2025 | 13,800.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.43% | 800 |
| Aug 14, 2025 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | - | 3,400 |
| Aug 13, 2025 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 6,200 |
| Aug 12, 2025 | 13,300.00 | 14,200.00 | 13,300.00 | 14,200.00 | 14,200.00 | 6.77% | 4,700 |
| Aug 11, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 300 |
| Aug 8, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.48% | 2,800 |
| Aug 7, 2025 | 13,400.00 | 14,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.75% | 9,600 |
| Aug 5, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 2,300 |
| Aug 4, 2025 | 13,100.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 1.52% | 10,500 |
| Aug 1, 2025 | 13,100.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | - | 13,400 |
| Jul 31, 2025 | 13,100.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.75% | 9,200 |
| Jul 30, 2025 | 13,400.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | -0.75% | 1,200 |
| Jul 29, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 1.52% | 9,400 |
| Jul 28, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | - | 8,223 |
| Jul 25, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 1.54% | 1,800 |
| Jul 24, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 6,400 |
| Jul 23, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 6,300 |
| Jul 22, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 2,100 |
| Jul 21, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 5,320 |
| Jul 18, 2025 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 1,706 |
| Jul 17, 2025 | 13,200.00 | 13,300.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 3,204 |
| Jul 16, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 3,700 |
| Jul 15, 2025 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.75% | 4,400 |
| Jul 14, 2025 | 13,100.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 3.08% | 1,000 |
| Jul 11, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.99% | 2,906 |
| Jul 10, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 200 |
| Jul 9, 2025 | 13,400.00 | 13,500.00 | 13,100.00 | 13,400.00 | 13,400.00 | -2.19% | 8,102 |
| Jul 8, 2025 | 13,300.00 | 13,700.00 | 13,100.00 | 13,700.00 | 13,700.00 | 1.48% | 3,300 |
| Jul 7, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.46% | 100 |
| Jul 4, 2025 | 13,500.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 3.01% | 400 |
| Jul 3, 2025 | 13,100.00 | 13,900.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1.53% | 3,500 |
| Jun 30, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.24% | 600 |
| Jun 27, 2025 | 13,200.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | -3.60% | 3,100 |
| Jun 26, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 2.96% | 100 |