X20 JSC (HNX:X20)
Vietnam · Delayed Price · Currency is VND 12,000
-100 (-0.83%)
At close: Aug 14, 2026
X20 JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 3,800 |
| Aug 13, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2.54% | 10,400 |
| Aug 12, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 800 |
| Aug 11, 2026 | 12,000.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 1,385 |
| Aug 10, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 3,600 |
| Aug 7, 2026 | 11,400.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,900.00 | 1.71% | 6,395 |
| Aug 6, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1.74% | 2,595 |
| Aug 5, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 1,600 |
| Aug 4, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -3.36% | 12,000 |
| Aug 3, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 100 |
| Jul 29, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 6.19% | 1,300 |
| Jul 28, 2026 | 11,700.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | -4.24% | 21,622 |
| Jul 23, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 1,900 |
| Jul 22, 2026 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.84% | 2,200 |
| Jul 21, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.85% | 100 |
| Jul 20, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 1,600 |
| Jul 14, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 1,100 |
| Jul 8, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 400 |
| Jul 7, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 600 |
| Jul 6, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 600 |
| Jul 1, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1.71% | 300 |
| Jun 30, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 1,100 |
| Jun 29, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 1,010 |
| Jun 26, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -5.60% | 1,004 |
| Jun 24, 2026 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 4.17% | 2,500 |
| Jun 23, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 801 |
| Jun 17, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 2,000 |
| Jun 16, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 2,000 |
| Jun 15, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 405 |
| Jun 11, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,300 |
| Jun 10, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 100 |
| Jun 9, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 700 |
| Jun 8, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 300 |
| Jun 5, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 5.22% | 100 |
| Jun 4, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.96% | 1,300 |
| May 29, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.83% | 100 |
| May 28, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 100 |
| May 27, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.63% | 1,500 |
| May 20, 2026 | 11,900.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | - | 600 |
| May 18, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2.50% | 500 |
| May 14, 2026 | 12,000.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 2,001 |
| May 13, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.65% | 100 |
| May 12, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 500 |
| May 7, 2026 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2.54% | 1,011 |
| May 6, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 600 |
| May 4, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 5,000 |
| Apr 29, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -3.28% | 1,200 |
| Apr 28, 2026 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 1.67% | 1,200 |
| Apr 24, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 200 |
| Apr 22, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 500 |