MY XUAN BRICK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	18,400.00	19,200.00	18,400.00	19,200.00	12,375.52	3,500
2022-09-05	18,000.00	19,000.00	18,000.00	18,400.00	11,859.87	6,900
2022-08-31	18,400.00	18,500.00	18,000.00	18,200.00	11,730.96	3,504
2022-08-30	18,000.00	18,000.00	18,000.00	18,000.00	11,602.05	100
2022-08-29	18,200.00	18,400.00	18,000.00	18,400.00	11,859.87	3,302
2022-08-26	18,300.00	18,500.00	18,100.00	18,200.00	11,730.96	7,315
2022-08-25	18,300.00	18,400.00	17,900.00	17,900.00	11,537.59	1,400
2022-08-24	17,900.00	18,200.00	17,600.00	18,200.00	11,730.96	2,720
2022-08-23	17,700.00	18,000.00	17,700.00	18,000.00	11,602.05	600
2022-08-22	17,800.00	18,200.00	17,800.00	18,000.00	11,602.05	900
2022-08-19	18,400.00	18,500.00	18,000.00	18,200.00	11,730.96	5,700
2022-08-18	18,400.00	18,500.00	18,200.00	18,200.00	11,730.96	2,200
2022-08-17	18,200.00	18,300.00	18,200.00	18,200.00	11,730.96	700
2022-08-16	18,100.00	18,400.00	18,100.00	18,400.00	11,859.87	15,203
2022-08-15	18,000.00	18,100.00	17,700.00	18,100.00	11,666.50	8,400
2022-08-12	17,600.00	17,700.00	17,600.00	17,700.00	11,408.68	2,200
2022-08-11	17,700.00	17,700.00	17,600.00	17,600.00	11,344.22	4,400
2022-08-10	17,800.00	17,800.00	17,600.00	17,600.00	11,344.22	1,300
2022-08-09	18,100.00	18,100.00	18,100.00	18,100.00	11,666.50	500
2022-08-08	17,900.00	18,000.00	17,900.00	18,000.00	11,602.05	1,100
2022-08-05	17,500.00	17,600.00	17,500.00	17,600.00	11,344.22	300
2022-08-04	17,500.00	17,900.00	17,500.00	17,900.00	11,537.59	2,900
2022-08-03	17,900.00	18,400.00	17,200.00	17,500.00	11,279.77	7,600
2022-08-02	17,500.00	17,600.00	17,500.00	17,600.00	11,344.22	4,100
2022-08-01	17,500.00	17,500.00	17,500.00	17,500.00	11,279.77	600
2022-07-29	17,200.00	17,600.00	17,200.00	17,500.00	11,279.77	1,100
2022-07-28	17,100.00	17,700.00	17,100.00	17,200.00	11,086.40	3,900
2022-07-27	17,300.00	17,300.00	17,100.00	17,100.00	11,021.94	4,700
2022-07-26	17,100.00	17,300.00	17,100.00	17,100.00	11,021.94	9,200
2022-07-25	17,000.00	17,300.00	17,000.00	17,000.00	10,957.49	12,530
2022-07-22	17,000.00	17,200.00	16,700.00	16,700.00	10,764.12	1,900
2022-07-21	16,400.00	16,500.00	16,400.00	16,500.00	10,635.21	2,700
2022-07-20	16,000.00	16,400.00	16,000.00	16,400.00	10,570.75	7,427
2022-07-19	16,000.00	16,000.00	15,800.00	16,000.00	10,312.93	2,300
2022-07-18	16,000.00	16,400.00	15,900.00	16,000.00	10,312.93	2,400
2022-07-15	16,000.00	16,300.00	16,000.00	16,300.00	10,506.30	700
2022-07-14	16,000.00	16,000.00	16,000.00	16,000.00	10,312.93	338
2022-07-13	16,000.00	16,000.00	16,000.00	16,000.00	10,312.93	100
2022-07-12	16,000.00	16,000.00	16,000.00	16,000.00	10,312.93	100
2022-07-11	16,000.00	16,000.00	15,600.00	15,600.00	10,055.11	1,101
2022-07-08	15,700.00	16,200.00	15,700.00	16,200.00	10,441.84	200
2022-07-07	16,000.00	16,000.00	15,700.00	15,700.00	10,119.56	2,300
2022-07-06	15,700.00	16,300.00	15,700.00	16,300.00	10,506.30	500
2022-07-05	15,500.00	15,900.00	15,500.00	15,700.00	10,119.56	1,001
2022-07-04	15,200.00	16,500.00	15,200.00	16,500.00	10,635.21	1,800
2022-07-01	16,000.00	16,000.00	16,000.00	16,000.00	10,312.93	300
2022-06-29	16,400.00	16,500.00	16,400.00	16,500.00	10,635.21	200
2022-06-28	16,000.00	16,400.00	16,000.00	16,400.00	10,570.75	3,201
2022-06-27	16,000.00	16,000.00	16,000.00	16,000.00	10,312.93	200
2022-06-24	16,000.00	16,000.00	16,000.00	16,000.00	10,312.93	1,300
2022-06-23	16,000.00	16,000.00	16,000.00	16,000.00	10,312.93	300
2022-06-21	16,000.00	16,000.00	16,000.00	16,000.00	10,312.93	800
2022-06-20	15,900.00	16,000.00	15,800.00	15,900.00	10,248.48	2,500
2022-06-17	16,100.00	16,500.00	16,000.00	16,500.00	10,635.21	800
2022-06-16	16,900.00	16,900.00	16,900.00	16,900.00	10,345.16	100
2022-06-15	17,200.00	17,200.00	17,000.00	17,000.00	10,406.37	4,200
2022-06-14	17,400.00	17,400.00	17,400.00	17,400.00	10,651.23	1,500
2022-06-13	17,200.00	17,200.00	17,200.00	17,200.00	10,528.80	200
2022-06-10	17,600.00	17,600.00	17,500.00	17,500.00	10,712.44	500
2022-06-08	17,100.00	17,500.00	17,000.00	17,000.00	10,406.37	18,900

← NewerPage 14 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.