X20 JSC (HNX:X20)
Vietnam
· Delayed Price · Currency is VND 11,800
-400 (-3.28%)
At close: Mar 9, 2026
X20 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,100.00 | 12,100.00 | 11,100.00 | 11,800.00 | 11,800.00 | -3.28% | 12,400 |
| Mar 6, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | -0.81% | 2,201 |
| Mar 5, 2026 | 12,000.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | -0.81% | 3,200 |
| Mar 3, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.81% | 200 |
| Mar 2, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 602 |
| Feb 26, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 212 |
| Feb 24, 2026 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 2,101 |
| Feb 23, 2026 | 12,500.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 1,041 |
| Feb 13, 2026 | 12,400.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 3,000 |
| Feb 12, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 200 |
| Feb 11, 2026 | 11,600.00 | 12,500.00 | 11,600.00 | 12,500.00 | 12,500.00 | - | 700 |
| Feb 10, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 300 |
| Feb 9, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 600 |
| Feb 6, 2026 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 1,800 |
| Feb 5, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 2.48% | 2,500 |
| Feb 4, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 300 |
| Feb 3, 2026 | 12,300.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 11,200 |
| Feb 2, 2026 | 12,800.00 | 12,800.00 | 12,100.00 | 12,300.00 | 12,300.00 | -3.91% | 28,300 |
| Jan 30, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 200 |
| Jan 28, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2.40% | 3,200 |
| Jan 27, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 6,100 |
| Jan 26, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 2,323 |
| Jan 23, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 300 |
| Jan 22, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.63% | 4,100 |
| Jan 21, 2026 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.38% | 23,243 |
| Jan 20, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 11,800 |
| Jan 19, 2026 | 12,500.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 2.42% | 2,700 |
| Jan 16, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 2,210 |
| Jan 15, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 9,000 |
| Jan 14, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.81% | 2,700 |
| Jan 13, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 2,200 |
| Jan 12, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 932 |
| Jan 9, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 2,800 |
| Jan 8, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | -0.80% | 17,602 |
| Jan 7, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.63% | 500 |
| Jan 6, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -5.38% | 300 |
| Dec 29, 2025 | 12,300.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | -1.52% | 3,400 |
| Dec 24, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 155 |
| Dec 23, 2025 | 12,400.00 | 13,200.00 | 12,400.00 | 13,200.00 | 13,200.00 | - | 300 |
| Dec 22, 2025 | 12,900.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 2.33% | 2,036 |
| Dec 19, 2025 | 12,500.00 | 12,900.00 | 12,300.00 | 12,900.00 | 12,900.00 | 3.20% | 2,203 |
| Dec 18, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 3,600 |
| Dec 17, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 688 |
| Dec 16, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,500 |
| Dec 15, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 2,500 |
| Dec 12, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | -5.30% | 300 |
| Dec 11, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 2.33% | 135 |
| Dec 10, 2025 | 12,400.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | 3.20% | 1,580 |
| Dec 9, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,000 |
| Dec 8, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 3,100 |
| Dec 5, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 100 |
| Dec 4, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 1,500 |
| Dec 3, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | - | 7,900 |
| Dec 2, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1.64% | 232 |
| Dec 1, 2025 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | -1.61% | 1,105 |
| Nov 28, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 2.48% | 600 |
| Nov 27, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 1,178 |
| Nov 26, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,022 |
| Nov 25, 2025 | 12,200.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 400 |
| Nov 24, 2025 | 12,200.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 5,600 |
| Nov 20, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,000 |
| Nov 19, 2025 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.81% | 2,300 |
| Nov 18, 2025 | 12,300.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 6,900 |
| Nov 17, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 900 |
| Nov 14, 2025 | 12,200.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 3,600 |
| Nov 13, 2025 | 12,400.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 9,200 |
| Nov 12, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 2,000 |
| Nov 11, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 2,200 |
| Nov 10, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.81% | 500 |
| Nov 7, 2025 | 12,100.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.65% | 7,654 |
| Nov 6, 2025 | 12,100.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | -2.42% | 2,900 |
| Nov 5, 2025 | 12,400.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | - | 900 |
| Nov 4, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | - | 701 |
| Nov 3, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 50,500 |
| Oct 31, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | -0.80% | 52,500 |
| Oct 30, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 3,600 |
| Oct 23, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 100 |
| Oct 22, 2025 | 12,100.00 | 13,300.00 | 12,100.00 | 12,500.00 | 12,500.00 | 3.31% | 4,600 |
| Oct 21, 2025 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | -3.20% | 4,401 |
| Oct 17, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1.63% | 300 |
| Oct 16, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.38% | 2,600 |
| Oct 15, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 100 |
| Oct 14, 2025 | 12,700.00 | 12,700.00 | 12,300.00 | 12,600.00 | 12,600.00 | -1.56% | 2,100 |
| Oct 10, 2025 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2.40% | 1,100 |
| Oct 9, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 100 |
| Oct 8, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 299 |
| Oct 7, 2025 | 12,300.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | 2.44% | 600 |
| Oct 6, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 200 |
| Oct 2, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 300 |
| Oct 1, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.38% | 1,600 |
| Sep 30, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 100 |
| Sep 29, 2025 | 12,500.00 | 12,600.00 | 11,700.00 | 12,500.00 | 12,500.00 | -3.10% | 57,500 |
| Sep 26, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 500 |
| Sep 25, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 7,100 |
| Sep 24, 2025 | 13,000.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 300 |
| Sep 23, 2025 | 12,800.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 2.36% | 4,000 |
| Sep 22, 2025 | 12,800.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | -2.31% | 3,400 |
| Sep 19, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.52% | 10,182 |
| Sep 18, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | -7.04% | 5,650 |
| Sep 17, 2025 | 14,200.00 | 14,400.00 | 13,800.00 | 14,200.00 | 13,200.00 | - | 24,200 |