MY XUAN BRICK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	19,900.00	20,100.00	19,800.00	20,100.00	14,327.73	9,700
2023-09-14	19,700.00	19,700.00	19,700.00	19,700.00	14,042.60	6,400
2023-09-13	19,800.00	20,100.00	19,700.00	19,700.00	14,042.60	11,213
2023-09-12	19,800.00	19,800.00	19,800.00	19,800.00	14,113.88	4,599
2023-09-11	20,000.00	20,000.00	19,800.00	20,000.00	14,256.45	12,800
2023-09-08	20,000.00	20,000.00	19,800.00	19,800.00	14,113.88	8,871
2023-09-07	20,200.00	20,200.00	19,900.00	20,000.00	14,256.45	5,201
2023-09-06	20,100.00	20,400.00	19,500.00	20,200.00	14,399.01	5,901
2023-09-05	20,600.00	20,600.00	20,000.00	20,000.00	14,256.45	16,100
2023-08-31	20,600.00	20,600.00	20,500.00	20,500.00	14,612.86	4,729
2023-08-30	20,300.00	20,300.00	20,300.00	20,300.00	14,470.30	211
2023-08-29	20,200.00	20,200.00	20,200.00	20,200.00	14,399.01	100
2023-08-28	20,600.00	20,600.00	20,600.00	20,600.00	14,684.14	1,800
2023-08-25	20,800.00	20,800.00	20,600.00	20,600.00	14,684.14	11,300
2023-08-24	20,400.00	20,500.00	19,900.00	20,500.00	14,612.86	9,400
2023-08-22	20,300.00	20,300.00	20,300.00	20,300.00	14,470.30	4,500
2023-08-21	20,200.00	20,200.00	20,200.00	20,200.00	14,399.01	200
2023-08-18	20,600.00	20,600.00	20,200.00	20,200.00	14,399.01	9,313
2023-08-17	20,700.00	20,700.00	20,600.00	20,600.00	14,684.14	4,820
2023-08-16	20,600.00	20,700.00	20,600.00	20,700.00	14,755.42	7,410
2023-08-15	20,700.00	20,800.00	20,600.00	20,700.00	14,755.42	4,800
2023-08-14	20,700.00	20,900.00	20,700.00	20,800.00	14,826.71	4,200
2023-08-11	20,700.00	20,700.00	20,700.00	20,700.00	14,755.42	2,500
2023-08-10	20,600.00	20,800.00	20,600.00	20,800.00	14,826.71	2,100
2023-08-09	20,600.00	20,600.00	20,400.00	20,600.00	14,684.14	1,400
2023-08-08	20,600.00	20,700.00	20,600.00	20,700.00	14,755.42	12,900
2023-08-07	20,500.00	20,600.00	20,500.00	20,600.00	14,684.14	2,300
2023-08-04	20,500.00	20,700.00	20,500.00	20,600.00	14,684.14	1,580
2023-08-03	20,700.00	20,700.00	20,400.00	20,500.00	14,612.86	7,101
2023-08-02	20,500.00	20,700.00	20,500.00	20,700.00	14,755.42	2,500
2023-08-01	20,800.00	20,800.00	20,500.00	20,500.00	14,612.86	2,700
2023-07-31	20,900.00	20,900.00	20,700.00	20,800.00	14,826.71	5,501
2023-07-28	20,800.00	20,800.00	20,400.00	20,600.00	14,684.14	4,601
2023-07-27	20,500.00	20,800.00	20,500.00	20,800.00	14,826.71	3,100
2023-07-26	20,800.00	20,800.00	20,800.00	20,800.00	14,826.71	1,101
2023-07-25	20,700.00	21,000.00	20,600.00	20,600.00	14,684.14	3,501
2023-07-24	20,800.00	20,800.00	20,700.00	20,700.00	14,755.42	3,904
2023-07-21	20,800.00	20,900.00	20,400.00	20,700.00	14,755.42	2,100
2023-07-20	20,400.00	21,000.00	20,400.00	21,000.00	14,969.27	3,400
2023-07-19	20,300.00	20,500.00	20,200.00	20,500.00	14,612.86	1,700
2023-07-18	20,500.00	20,600.00	20,500.00	20,500.00	14,612.86	5,600
2023-07-17	20,600.00	20,600.00	20,500.00	20,500.00	14,612.86	4,604
2023-07-14	20,900.00	20,900.00	20,600.00	20,600.00	14,684.14	300
2023-07-13	21,000.00	21,000.00	20,900.00	20,900.00	14,897.99	500
2023-07-12	20,700.00	20,700.00	20,700.00	20,700.00	14,755.42	700
2023-07-11	20,600.00	20,700.00	20,600.00	20,700.00	14,755.42	1,806
2023-07-10	20,500.00	20,800.00	20,500.00	20,700.00	14,755.42	6,512
2023-07-07	20,600.00	20,600.00	20,600.00	20,600.00	14,684.14	600
2023-07-06	20,600.00	20,600.00	19,600.00	20,600.00	14,684.14	12,701
2023-07-05	20,800.00	20,800.00	19,000.00	20,600.00	14,684.14	6,930
2023-07-04	21,000.00	21,000.00	20,700.00	20,700.00	14,755.42	2,400
2023-07-03	20,500.00	21,000.00	20,500.00	21,000.00	14,969.27	1,000
2023-06-30	20,800.00	20,800.00	20,500.00	20,500.00	14,612.86	4,000
2023-06-29	20,900.00	20,900.00	20,800.00	20,800.00	14,826.71	1,100
2023-06-28	20,800.00	20,900.00	20,700.00	20,900.00	14,897.99	2,600
2023-06-27	20,700.00	20,800.00	20,700.00	20,800.00	14,826.71	3,000
2023-06-26	21,000.00	21,000.00	20,900.00	20,900.00	14,897.99	3,101
2023-06-23	20,700.00	20,700.00	20,600.00	20,600.00	14,684.14	4,300
2023-06-22	20,800.00	20,800.00	20,700.00	20,700.00	14,755.42	3,010
2023-06-21	20,900.00	20,900.00	20,900.00	20,900.00	14,897.99	114

← NewerPage 10 of 17 · 994 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	500.0000 VND
2026-06-01	1,200.0000 VND
2025-12-01	600.0000 VND
2025-08-06	1,200.0000 VND
2024-11-19	600.0000 VND
2024-06-13	1,000.0000 VND
2023-12-04	800.0000 VND
2023-05-30	1,000.0000 VND
2022-11-18	1,000.0000 VND
2022-06-17	850.0000 VND
2021-12-17	600.0000 VND
2020-11-13	999.9995 VND
2020-05-07	999.9995 VND
2019-11-15	1,499.9993 VND
2019-06-13	999.9995 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.