Rangdong Light source and Vacuum flask JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 71,500.00 | 72,800.00 | 71,500.00 | 72,800.00 | 72,800.00 | 1,623 |
| 2026-10-16 | 72,500.00 | 72,600.00 | 70,400.00 | 72,600.00 | 72,600.00 | 963 |
| 2026-10-15 | 72,500.00 | 73,000.00 | 72,500.00 | 72,500.00 | 72,500.00 | 1,110 |
| 2026-10-14 | 72,500.00 | 72,500.00 | 72,000.00 | 72,000.00 | 72,000.00 | 1,881 |
| 2026-10-13 | 72,500.00 | 72,500.00 | 72,500.00 | 72,500.00 | 72,500.00 | 309 |
| 2026-10-12 | 72,500.00 | 73,400.00 | 72,200.00 | 73,400.00 | 73,400.00 | 600 |
| 2026-10-09 | 73,000.00 | 73,000.00 | 72,000.00 | 72,200.00 | 72,200.00 | 9,721 |
| 2026-10-08 | 73,000.00 | 73,100.00 | 73,000.00 | 73,000.00 | 73,000.00 | 874 |
| 2026-10-07 | 72,100.00 | 73,000.00 | 72,100.00 | 73,000.00 | 73,000.00 | 1,962 |
| 2026-10-06 | 73,000.00 | 73,900.00 | 72,400.00 | 73,900.00 | 73,900.00 | 1,713 |
| 2026-10-05 | 73,500.00 | 73,500.00 | 73,000.00 | 73,500.00 | 73,500.00 | 1,552 |
| 2026-10-02 | 74,000.00 | 74,000.00 | 73,500.00 | 73,500.00 | 73,500.00 | 328 |
| 2026-10-01 | 73,500.00 | 74,000.00 | 73,500.00 | 74,000.00 | 74,000.00 | 1,848 |
| 2026-09-30 | 74,000.00 | 74,000.00 | 73,500.00 | 73,500.00 | 73,500.00 | 1,333 |
| 2026-09-29 | 73,200.00 | 74,000.00 | 73,000.00 | 74,000.00 | 74,000.00 | 4,500 |
| 2026-09-28 | 74,000.00 | 74,000.00 | 73,500.00 | 73,600.00 | 73,600.00 | 2,486 |
| 2026-09-25 | 74,000.00 | 74,500.00 | 73,800.00 | 74,200.00 | 74,200.00 | 3,324 |
| 2026-09-24 | 74,500.00 | 74,500.00 | 74,100.00 | 74,500.00 | 74,500.00 | 800 |
| 2026-09-23 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 347 |
| 2026-09-22 | 73,900.00 | 74,000.00 | 73,900.00 | 74,000.00 | 74,000.00 | 3,300 |
| 2026-09-21 | 74,100.00 | 74,100.00 | 73,900.00 | 73,900.00 | 73,900.00 | 4,625 |
| 2026-09-18 | 74,300.00 | 74,500.00 | 74,000.00 | 74,000.00 | 74,000.00 | 3,594 |
| 2026-09-17 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | 205 |
| 2026-09-16 | 74,900.00 | 74,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 7,956 |
| 2026-09-15 | 74,800.00 | 75,500.00 | 74,800.00 | 74,900.00 | 74,900.00 | 1,201 |
| 2026-09-14 | 74,400.00 | 74,900.00 | 74,400.00 | 74,400.00 | 74,400.00 | 1,056 |
| 2026-09-11 | 75,000.00 | 75,500.00 | 74,900.00 | 75,000.00 | 75,000.00 | 6,001 |
| 2026-09-10 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 2,800 |
| 2026-09-09 | 75,200.00 | 76,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 5,610 |
| 2026-09-08 | 76,000.00 | 76,000.00 | 75,500.00 | 75,500.00 | 75,500.00 | 3,928 |
| 2026-09-07 | 77,700.00 | 77,700.00 | 75,800.00 | 76,000.00 | 76,000.00 | 4,238 |
| 2026-09-04 | 77,400.00 | 77,400.00 | 76,600.00 | 76,600.00 | 76,600.00 | 1,550 |
| 2026-09-03 | 76,700.00 | 77,500.00 | 76,600.00 | 77,500.00 | 77,500.00 | 3,190 |
| 2026-08-28 | 77,600.00 | 77,700.00 | 76,500.00 | 77,700.00 | 77,700.00 | 856 |
| 2026-08-27 | 77,000.00 | 77,500.00 | 77,000.00 | 77,500.00 | 77,500.00 | 3,900 |
| 2026-08-26 | 77,300.00 | 77,700.00 | 77,300.00 | 77,700.00 | 77,700.00 | 2,289 |
| 2026-08-25 | 77,500.00 | 77,600.00 | 77,400.00 | 77,600.00 | 77,600.00 | 1,144 |
| 2026-08-24 | 77,500.00 | 78,900.00 | 77,200.00 | 77,800.00 | 77,800.00 | 1,222 |
| 2026-08-21 | 77,800.00 | 77,800.00 | 77,300.00 | 77,800.00 | 77,800.00 | 4,846 |
| 2026-08-20 | 77,400.00 | 77,900.00 | 77,300.00 | 77,800.00 | 77,800.00 | 2,234 |
| 2026-08-19 | 79,200.00 | 79,200.00 | 77,100.00 | 77,200.00 | 77,200.00 | 3,521 |
| 2026-08-18 | 77,800.00 | 79,800.00 | 77,400.00 | 79,800.00 | 79,800.00 | 2,170 |
| 2026-08-17 | 78,500.00 | 80,500.00 | 78,500.00 | 80,300.00 | 77,800.00 | 3,593 |
| 2026-08-14 | 81,500.00 | 81,500.00 | 80,000.00 | 80,800.00 | 78,284.43 | 2,471 |
| 2026-08-13 | 82,400.00 | 82,400.00 | 80,800.00 | 81,500.00 | 78,962.64 | 1,001 |
| 2026-08-12 | 81,200.00 | 82,600.00 | 81,000.00 | 82,600.00 | 80,028.39 | 1,700 |
| 2026-08-11 | 81,000.00 | 81,400.00 | 81,000.00 | 81,000.00 | 78,478.21 | 1,210 |
| 2026-08-10 | 80,400.00 | 80,900.00 | 80,400.00 | 80,800.00 | 78,284.43 | 626 |
| 2026-08-07 | 80,300.00 | 80,300.00 | 80,000.00 | 80,200.00 | 77,703.11 | 1,600 |
| 2026-08-06 | 81,200.00 | 81,200.00 | 80,100.00 | 80,300.00 | 77,800.00 | 712 |
| 2026-08-05 | 80,700.00 | 81,200.00 | 80,700.00 | 81,200.00 | 78,671.98 | 2,400 |
| 2026-08-04 | 80,000.00 | 80,700.00 | 79,900.00 | 80,700.00 | 78,187.55 | 502 |
| 2026-08-03 | 79,000.00 | 80,800.00 | 79,000.00 | 79,700.00 | 77,218.68 | 4,511 |
| 2026-07-31 | 80,000.00 | 81,000.00 | 79,000.00 | 79,000.00 | 76,540.47 | 12,600 |
| 2026-07-30 | 78,000.00 | 79,900.00 | 77,500.00 | 79,900.00 | 77,412.45 | 3,428 |
| 2026-07-29 | 78,100.00 | 79,000.00 | 78,000.00 | 79,000.00 | 76,540.47 | 1,221 |
| 2026-07-28 | 78,000.00 | 79,500.00 | 78,000.00 | 79,500.00 | 77,024.91 | 303 |
| 2026-07-27 | 77,500.00 | 79,900.00 | 77,500.00 | 77,900.00 | 75,474.72 | 730 |
| 2026-07-24 | 79,100.00 | 80,000.00 | 79,100.00 | 80,000.00 | 77,509.34 | 1,800 |
| 2026-07-23 | 80,800.00 | 80,800.00 | 79,000.00 | 79,100.00 | 76,637.36 | 4,620 |
Page 1 of 21 · 1,244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 2,500.0000 VND |
| 2026-04-29 | 2,500.0000 VND |
| 2025-08-28 | 2,500.0000 VND |
| 2025-04-29 | 2,500.0000 VND |
| 2024-08-16 | 2,500.0000 VND |
| 2024-04-24 | 2,500.0000 VND |
| 2023-08-16 | 2,500.0000 VND |
| 2023-04-17 | 2,500.0000 VND |
| 2022-08-26 | 2,500.0000 VND |
| 2022-05-31 | 2,500.0000 VND |
| 2021-12-28 | 3,259.9432 VND |
| 2021-04-13 | 2,500.0015 VND |
| 2020-09-08 | 2,500.0015 VND |
| 2020-04-09 | 2,500.0015 VND |
| 2019-09-06 | 2,500.0015 VND |
| 2019-04-09 | 2,500.0015 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.