MY XUAN BRICK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	17,100.00	17,500.00	17,000.00	17,000.00	10,406.37	18,900
2022-06-07	17,400.00	17,400.00	17,100.00	17,100.00	10,467.59	3,800
2022-06-06	17,800.00	17,800.00	17,400.00	17,400.00	10,651.23	2,100
2022-06-03	17,300.00	17,400.00	17,200.00	17,300.00	10,590.01	2,800
2022-06-02	17,300.00	17,700.00	17,300.00	17,700.00	10,834.87	2,800
2022-06-01	17,800.00	17,800.00	17,700.00	17,700.00	10,834.87	2,050
2022-05-30	17,500.00	17,800.00	17,500.00	17,800.00	10,896.08	2,200
2022-05-27	17,200.00	17,800.00	17,200.00	17,800.00	10,896.08	3,600
2022-05-26	17,800.00	17,800.00	17,100.00	17,300.00	10,590.01	1,700
2022-05-25	17,500.00	17,900.00	17,500.00	17,900.00	10,957.30	2,900
2022-05-24	17,500.00	17,500.00	17,500.00	17,500.00	10,712.44	202
2022-05-23	17,600.00	17,900.00	17,300.00	17,400.00	10,651.23	3,000
2022-05-20	17,600.00	17,600.00	17,500.00	17,500.00	10,712.44	400
2022-05-18	19,400.00	19,400.00	17,300.00	18,100.00	11,079.73	1,200
2022-05-17	17,400.00	18,100.00	17,300.00	18,100.00	11,079.73	9,800
2022-05-16	18,500.00	18,500.00	16,900.00	18,200.00	11,140.94	6,100
2022-05-13	19,700.00	19,700.00	17,400.00	18,600.00	11,385.80	5,000
2022-05-12	19,800.00	19,800.00	17,600.00	18,600.00	11,385.80	1,000
2022-05-10	18,000.00	18,200.00	18,000.00	18,200.00	11,140.94	6,600
2022-05-09	18,500.00	18,900.00	18,000.00	18,900.00	11,569.44	2,600
2022-05-06	18,900.00	18,900.00	18,900.00	18,900.00	11,569.44	100
2022-05-05	18,900.00	19,000.00	18,500.00	19,000.00	11,630.65	11,802
2022-05-04	19,000.00	19,000.00	18,200.00	19,000.00	11,630.65	2,200
2022-04-29	19,800.00	19,800.00	18,800.00	19,200.00	11,753.08	1,510
2022-04-28	18,300.00	19,100.00	18,200.00	19,100.00	11,691.87	600
2022-04-27	18,500.00	19,400.00	18,200.00	19,300.00	11,814.29	1,000
2022-04-26	17,800.00	19,200.00	17,800.00	18,900.00	11,569.44	27,601
2022-04-25	20,100.00	20,100.00	17,800.00	17,800.00	10,896.08	4,900
2022-04-22	19,800.00	19,800.00	18,600.00	18,600.00	11,385.80	7,800
2022-04-21	19,900.00	19,900.00	18,600.00	18,600.00	11,385.80	18,140
2022-04-20	19,300.00	19,700.00	19,300.00	19,300.00	11,814.29	6,202
2022-04-19	19,800.00	20,000.00	19,300.00	19,300.00	11,814.29	14,500
2022-04-18	19,800.00	19,900.00	19,400.00	19,400.00	11,875.51	800
2022-04-15	19,400.00	19,900.00	19,300.00	19,900.00	12,181.58	10,800
2022-04-14	19,500.00	20,000.00	19,300.00	19,300.00	11,814.29	12,300
2022-04-13	20,000.00	20,500.00	19,300.00	19,300.00	11,814.29	13,600
2022-04-12	19,400.00	20,800.00	19,200.00	19,400.00	11,875.51	17,500
2022-04-08	19,800.00	20,000.00	19,600.00	19,600.00	11,997.94	4,800
2022-04-07	20,100.00	20,100.00	19,600.00	19,600.00	11,997.94	12,309
2022-04-06	20,500.00	20,500.00	20,100.00	20,100.00	12,304.01	1,300
2022-04-05	20,300.00	20,500.00	20,100.00	20,500.00	12,548.86	2,400
2022-04-04	20,500.00	20,600.00	19,900.00	20,300.00	12,426.43	19,902
2022-04-01	19,800.00	19,800.00	19,700.00	19,800.00	12,120.36	2,200
2022-03-31	19,800.00	19,800.00	19,500.00	19,800.00	12,120.36	1,700
2022-03-30	19,400.00	19,800.00	19,400.00	19,800.00	12,120.36	5,800
2022-03-29	19,400.00	19,900.00	19,300.00	19,300.00	11,814.29	20,500
2022-03-28	19,300.00	19,600.00	19,300.00	19,400.00	11,875.51	20,900
2022-03-25	19,500.00	19,500.00	19,100.00	19,300.00	11,814.29	8,513
2022-03-24	19,500.00	19,800.00	19,200.00	19,700.00	12,059.15	6,000
2022-03-23	19,000.00	19,500.00	19,000.00	19,400.00	11,875.51	4,901
2022-03-22	19,300.00	19,700.00	19,000.00	19,400.00	11,875.51	50,500
2022-03-21	20,500.00	20,500.00	19,500.00	20,200.00	12,365.22	6,708
2022-03-18	20,000.00	20,900.00	19,500.00	20,900.00	12,793.72	11,713
2022-03-17	19,500.00	21,200.00	19,500.00	19,900.00	12,181.58	68,200
2022-03-16	19,800.00	19,800.00	19,300.00	19,300.00	11,814.29	2,900
2022-03-15	19,500.00	19,500.00	19,000.00	19,300.00	11,814.29	2,221
2022-03-14	19,100.00	19,300.00	19,000.00	19,000.00	11,630.65	45,400
2022-03-11	19,100.00	19,200.00	19,100.00	19,200.00	11,753.08	3,300
2022-03-10	19,100.00	19,200.00	19,100.00	19,200.00	11,753.08	9,330
2022-03-09	19,000.00	19,300.00	19,000.00	19,300.00	11,814.29	12,110

← NewerPage 15 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.