MY XUAN BRICK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	19,100.00	19,100.00	19,000.00	19,000.00	11,630.65	2,700
2022-03-07	19,300.00	19,300.00	19,000.00	19,000.00	11,630.65	4,000
2022-03-04	19,300.00	19,500.00	19,000.00	19,300.00	11,814.29	3,400
2022-03-03	19,300.00	19,300.00	19,100.00	19,300.00	11,814.29	7,241
2022-03-02	19,200.00	19,200.00	19,000.00	19,100.00	11,691.87	13,000
2022-03-01	19,100.00	19,200.00	19,100.00	19,200.00	11,753.08	3,000
2022-02-28	19,000.00	19,300.00	19,000.00	19,300.00	11,814.29	9,000
2022-02-25	19,000.00	19,000.00	19,000.00	19,000.00	11,630.65	1,700
2022-02-24	19,200.00	19,200.00	18,700.00	18,700.00	11,447.01	16,920
2022-02-23	18,800.00	19,400.00	18,800.00	19,200.00	11,753.08	4,700
2022-02-22	19,200.00	19,200.00	18,600.00	18,700.00	11,447.01	5,200
2022-02-21	18,800.00	19,000.00	18,800.00	19,000.00	11,630.65	23,300
2022-02-18	18,800.00	18,900.00	18,800.00	18,800.00	11,508.22	18,000
2022-02-17	18,600.00	18,800.00	18,600.00	18,800.00	11,508.22	6,000
2022-02-16	18,700.00	18,700.00	18,500.00	18,600.00	11,385.80	39,800
2022-02-15	20,200.00	20,200.00	18,600.00	18,700.00	11,447.01	17,270
2022-02-14	19,200.00	19,200.00	19,200.00	19,200.00	11,753.08	2,410
2022-02-11	19,100.00	19,200.00	19,000.00	19,200.00	11,753.08	3,400
2022-02-10	19,300.00	19,400.00	19,100.00	19,100.00	11,691.87	11,300
2022-02-09	19,200.00	19,400.00	18,900.00	19,200.00	11,753.08	10,500
2022-02-08	19,000.00	19,200.00	18,500.00	19,000.00	11,630.65	10,600
2022-02-07	18,700.00	19,400.00	18,700.00	19,300.00	11,814.29	3,400
2022-01-28	18,500.00	19,000.00	18,500.00	18,700.00	11,447.01	2,400
2022-01-27	18,300.00	18,400.00	18,300.00	18,400.00	11,263.37	3,000
2022-01-26	18,800.00	18,800.00	18,300.00	18,300.00	11,202.15	9,600
2022-01-25	18,900.00	18,900.00	18,500.00	18,600.00	11,385.80	6,901
2022-01-24	19,200.00	19,200.00	18,800.00	18,800.00	11,508.22	3,800
2022-01-21	19,000.00	19,000.00	18,900.00	18,900.00	11,569.44	300
2022-01-20	18,900.00	19,100.00	18,900.00	19,000.00	11,630.65	1,113
2022-01-19	18,600.00	19,000.00	18,400.00	19,000.00	11,630.65	8,600
2022-01-18	18,500.00	18,800.00	18,400.00	18,500.00	11,324.58	26,900
2022-01-17	19,000.00	19,000.00	18,500.00	18,500.00	11,324.58	11,550
2022-01-14	19,500.00	19,500.00	19,000.00	19,000.00	11,630.65	9,359
2022-01-13	18,800.00	19,100.00	18,800.00	19,100.00	11,691.87	6,700
2022-01-12	19,200.00	20,700.00	19,200.00	20,000.00	12,242.79	28,301
2022-01-11	19,500.00	19,500.00	18,800.00	19,000.00	11,630.65	8,100
2022-01-10	19,600.00	19,600.00	18,600.00	19,500.00	11,936.72	13,400
2022-01-07	19,500.00	19,700.00	19,500.00	19,600.00	11,997.94	8,550
2022-01-06	19,600.00	19,800.00	19,500.00	19,800.00	12,120.36	7,400
2022-01-05	19,700.00	19,800.00	19,600.00	19,800.00	12,120.36	15,250
2022-01-04	19,900.00	20,300.00	17,800.00	19,700.00	12,059.15	24,991
2021-12-31	19,700.00	19,800.00	19,500.00	19,700.00	12,059.15	5,230
2021-12-30	19,600.00	19,700.00	19,500.00	19,500.00	11,936.72	7,900
2021-12-29	20,100.00	20,100.00	19,500.00	19,500.00	11,936.72	3,400
2021-12-28	20,100.00	20,100.00	18,500.00	20,100.00	12,304.01	5,600
2021-12-27	19,900.00	20,300.00	19,900.00	20,100.00	12,304.01	10,427
2021-12-24	20,000.00	20,000.00	19,900.00	19,900.00	12,181.58	1,800
2021-12-23	20,100.00	20,600.00	20,000.00	20,000.00	12,242.79	6,900
2021-12-22	20,200.00	20,500.00	20,000.00	20,100.00	12,304.01	19,957
2021-12-21	20,100.00	20,600.00	20,100.00	20,600.00	12,610.08	4,698
2021-12-20	20,800.00	20,800.00	20,300.00	20,700.00	12,671.29	24,031
2021-12-17	20,300.00	20,800.00	20,300.00	20,800.00	12,732.50	6,702
2021-12-16	20,800.00	21,000.00	20,800.00	20,800.00	12,365.22	3,600
2021-12-15	20,900.00	21,000.00	20,500.00	21,000.00	12,484.12	2,021
2021-12-14	20,700.00	21,000.00	20,700.00	20,900.00	12,424.67	5,103
2021-12-13	20,700.00	21,000.00	20,700.00	20,800.00	12,365.22	5,300
2021-12-10	21,000.00	21,000.00	20,500.00	20,700.00	12,305.77	4,000
2021-12-09	21,000.00	21,500.00	20,500.00	20,500.00	12,186.87	6,000
2021-12-08	20,900.00	21,200.00	20,500.00	20,500.00	12,186.87	19,700
2021-12-07	20,800.00	21,000.00	20,700.00	20,800.00	12,365.22	6,620

← NewerPage 16 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.