MY XUAN BRICK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	18,000.00	18,000.00	18,000.00	18,000.00	12,239.52	100
2022-12-07	17,700.00	18,000.00	17,700.00	18,000.00	12,239.52	328
2022-12-06	18,000.00	18,000.00	17,800.00	17,800.00	12,103.53	6,220
2022-12-05	17,700.00	18,000.00	17,700.00	17,900.00	12,171.53	887
2022-12-02	17,600.00	17,600.00	17,600.00	17,600.00	11,967.53	100
2022-12-01	18,100.00	18,500.00	17,600.00	17,600.00	11,967.53	4,800
2022-11-30	18,100.00	18,100.00	18,100.00	18,100.00	12,307.52	300
2022-11-29	18,100.00	18,200.00	17,800.00	18,100.00	12,307.52	700
2022-11-28	18,200.00	18,200.00	18,200.00	18,200.00	12,375.52	2,200
2022-11-25	18,200.00	18,200.00	18,000.00	18,000.00	12,239.52	300
2022-11-24	18,300.00	18,300.00	17,600.00	17,700.00	12,035.53	1,700
2022-11-23	18,400.00	18,400.00	18,400.00	18,400.00	12,511.51	155
2022-11-18	18,300.00	18,600.00	18,300.00	18,600.00	12,647.51	3,000
2022-11-17	18,800.00	19,200.00	18,500.00	19,200.00	12,375.52	12,700
2022-11-16	18,000.00	18,900.00	16,300.00	18,700.00	12,053.24	2,900
2022-11-14	18,500.00	18,500.00	18,000.00	18,000.00	11,602.05	1,800
2022-11-11	18,700.00	19,000.00	18,000.00	18,000.00	11,602.05	2,100
2022-11-10	18,800.00	19,000.00	18,100.00	18,700.00	12,053.24	12,000
2022-11-09	18,900.00	18,900.00	18,700.00	18,700.00	12,053.24	4,000
2022-11-08	18,800.00	18,900.00	18,800.00	18,900.00	12,182.15	3,910
2022-11-07	19,000.00	19,000.00	18,500.00	19,000.00	12,246.61	6,100
2022-11-04	18,600.00	18,600.00	18,500.00	18,500.00	11,924.33	2,700
2022-11-03	18,600.00	19,000.00	18,600.00	18,800.00	12,117.69	3,300
2022-11-02	19,000.00	19,600.00	18,600.00	18,600.00	11,988.78	1,190
2022-11-01	18,900.00	20,300.00	18,900.00	20,300.00	13,084.53	8,600
2022-10-31	18,500.00	18,500.00	18,500.00	18,500.00	11,924.33	5,100
2022-10-28	18,700.00	18,800.00	18,700.00	18,700.00	12,053.24	3,500
2022-10-27	18,700.00	18,900.00	18,600.00	18,900.00	12,182.15	1,605
2022-10-26	18,600.00	19,100.00	18,600.00	18,600.00	11,988.78	12,830
2022-10-25	18,600.00	19,000.00	18,400.00	18,500.00	11,924.33	14,600
2022-10-24	18,500.00	19,000.00	18,500.00	18,600.00	11,988.78	30,500
2022-10-21	18,900.00	19,200.00	18,400.00	18,500.00	11,924.33	16,900
2022-10-20	18,500.00	18,600.00	18,500.00	18,600.00	11,988.78	3,800
2022-10-19	17,500.00	18,600.00	17,500.00	18,500.00	11,924.33	6,700
2022-10-18	18,600.00	18,600.00	18,600.00	18,600.00	11,988.78	1,620
2022-10-14	17,000.00	18,200.00	17,000.00	17,300.00	11,150.86	19,400
2022-10-12	16,800.00	16,800.00	16,600.00	16,600.00	10,699.67	2,520
2022-10-11	16,000.00	16,000.00	15,900.00	15,900.00	10,248.48	2,300
2022-10-10	16,500.00	17,000.00	16,000.00	16,100.00	10,377.39	3,640
2022-10-07	17,300.00	17,300.00	17,000.00	17,000.00	10,957.49	11,200
2022-10-06	17,300.00	17,300.00	17,300.00	17,300.00	11,150.86	3,130
2022-10-04	17,000.00	17,100.00	16,800.00	17,100.00	11,021.94	6,720
2022-10-03	18,000.00	18,000.00	16,500.00	16,500.00	10,635.21	37,911
2022-09-30	18,100.00	18,100.00	18,100.00	18,100.00	11,666.50	120
2022-09-29	18,200.00	18,300.00	18,100.00	18,100.00	11,666.50	1,100
2022-09-28	17,800.00	18,000.00	17,800.00	18,000.00	11,602.05	600
2022-09-27	18,700.00	18,700.00	18,700.00	18,700.00	12,053.24	250
2022-09-26	18,300.00	18,300.00	18,300.00	18,300.00	11,795.41	100
2022-09-23	19,000.00	19,000.00	18,600.00	18,600.00	11,988.78	1,700
2022-09-22	18,500.00	19,000.00	18,500.00	19,000.00	12,246.61	3,170
2022-09-21	18,500.00	18,500.00	18,500.00	18,500.00	11,924.33	1,000
2022-09-20	18,500.00	18,500.00	18,500.00	18,500.00	11,924.33	200
2022-09-19	18,300.00	18,600.00	18,300.00	18,500.00	11,924.33	470
2022-09-16	18,900.00	18,900.00	18,700.00	18,700.00	12,053.24	213
2022-09-15	19,100.00	19,100.00	18,800.00	18,900.00	12,182.15	3,048
2022-09-14	19,100.00	19,100.00	19,100.00	19,100.00	12,311.06	6,000
2022-09-13	18,500.00	19,100.00	18,500.00	19,100.00	12,311.06	3,540
2022-09-12	19,100.00	19,200.00	19,100.00	19,100.00	12,311.06	9,000
2022-09-09	18,600.00	19,200.00	18,600.00	19,100.00	12,311.06	9,300
2022-09-08	18,600.00	18,600.00	18,300.00	18,300.00	11,795.41	301

← NewerPage 13 of 17 · 997 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.