Rangdong Light source and Vacuum flask JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	146,600.00	146,600.00	144,800.00	144,800.00	127,755.55	11,200
2024-08-07	145,900.00	146,800.00	144,000.00	146,600.00	129,343.67	23,900
2024-08-06	142,600.00	146,000.00	142,600.00	145,900.00	128,726.07	48,900
2024-08-05	146,900.00	146,900.00	143,500.00	145,700.00	128,549.61	19,800
2024-08-02	149,800.00	149,800.00	141,000.00	146,900.00	129,608.36	18,600
2024-08-01	147,200.00	148,000.00	145,100.00	146,400.00	129,167.21	19,200
2024-07-31	149,300.00	149,700.00	146,600.00	146,600.00	129,343.67	34,400
2024-07-30	149,000.00	150,000.00	148,000.00	148,700.00	131,196.48	37,600
2024-07-29	152,000.00	152,000.00	148,500.00	150,500.00	132,784.60	13,100
2024-07-26	151,500.00	151,500.00	148,000.00	151,500.00	133,666.89	13,900
2024-07-25	151,000.00	151,700.00	149,800.00	151,500.00	133,666.89	14,400
2024-07-24	150,000.00	152,000.00	148,500.00	151,500.00	133,666.89	28,400
2024-07-23	150,100.00	151,500.00	149,600.00	150,800.00	133,049.29	39,500
2024-07-22	148,500.00	152,100.00	148,500.00	151,700.00	133,843.35	31,700
2024-07-19	147,000.00	148,800.00	146,300.00	146,300.00	129,078.99	2,800
2024-07-18	149,000.00	149,000.00	146,000.00	147,000.00	129,696.59	26,400
2024-07-17	150,100.00	150,200.00	147,000.00	149,000.00	131,461.17	10,100
2024-07-16	150,000.00	151,400.00	148,100.00	150,200.00	132,519.92	10,100
2024-07-15	150,000.00	151,200.00	148,800.00	150,000.00	132,343.46	44,500
2024-07-12	149,800.00	149,900.00	147,000.00	148,800.00	131,284.71	10,500
2024-07-11	148,400.00	148,400.00	146,500.00	146,700.00	129,431.90	14,500
2024-07-10	151,500.00	151,500.00	147,000.00	148,400.00	130,931.79	8,800
2024-07-09	147,100.00	150,000.00	147,100.00	149,100.00	131,549.40	16,700
2024-07-08	146,100.00	147,900.00	144,900.00	147,100.00	129,784.82	42,500
2024-07-05	147,000.00	147,000.00	145,500.00	147,000.00	129,696.59	29,700
2024-07-04	146,800.00	147,500.00	145,600.00	145,600.00	128,461.38	15,900
2024-07-03	149,000.00	149,000.00	145,100.00	146,900.00	129,608.36	5,100
2024-07-02	148,500.00	153,000.00	138,200.00	146,000.00	128,814.30	126,200
2024-07-01	147,000.00	149,000.00	147,000.00	148,500.00	131,020.02	12,200
2024-06-28	150,000.00	150,000.00	146,100.00	148,900.00	131,372.94	13,200
2024-06-27	147,500.00	150,900.00	147,500.00	150,000.00	132,343.46	32,000
2024-06-26	151,300.00	151,300.00	142,700.00	147,500.00	130,137.73	39,600
2024-06-25	151,900.00	152,500.00	142,600.00	146,900.00	129,608.36	46,100
2024-06-24	159,400.00	159,400.00	148,100.00	148,100.00	130,667.11	198,600
2024-06-21	145,000.00	149,000.00	142,000.00	149,000.00	131,461.17	99,300
2024-06-20	130,200.00	139,300.00	130,200.00	139,300.00	122,902.96	199,000
2024-06-19	130,200.00	132,000.00	130,000.00	130,200.00	114,874.12	24,000
2024-06-18	130,000.00	130,300.00	129,900.00	130,200.00	114,874.12	10,400
2024-06-17	129,700.00	130,400.00	129,700.00	130,000.00	114,697.66	6,200
2024-06-14	131,800.00	131,800.00	129,800.00	130,800.00	115,403.49	11,500
2024-06-13	130,600.00	131,600.00	130,100.00	131,400.00	115,932.87	15,800
2024-06-12	130,700.00	130,700.00	130,100.00	130,600.00	115,227.04	4,900
2024-06-11	131,000.00	131,500.00	129,500.00	130,700.00	115,315.27	43,100
2024-06-10	130,600.00	131,000.00	130,300.00	131,000.00	115,579.95	13,000
2024-06-07	130,800.00	131,000.00	130,300.00	130,600.00	115,227.04	10,100
2024-06-06	132,300.00	132,400.00	130,800.00	130,800.00	115,403.49	9,200
2024-06-05	129,400.00	133,000.00	129,400.00	131,500.00	116,021.10	31,700
2024-06-04	129,800.00	129,800.00	128,700.00	129,100.00	113,903.60	4,900
2024-06-03	129,000.00	129,300.00	128,700.00	129,000.00	113,815.37	50,400
2024-05-31	129,500.00	129,500.00	128,600.00	128,800.00	113,638.92	20,400
2024-05-30	129,500.00	129,500.00	128,600.00	129,400.00	114,168.29	6,400
2024-05-29	129,500.00	130,500.00	129,300.00	129,500.00	114,256.52	25,900
2024-05-28	129,100.00	129,500.00	128,600.00	129,100.00	113,903.60	32,800
2024-05-27	130,600.00	130,600.00	129,000.00	129,100.00	113,903.60	39,900
2024-05-24	129,800.00	131,500.00	129,800.00	130,600.00	115,227.04	19,000
2024-05-23	130,900.00	130,900.00	129,700.00	129,700.00	114,432.98	29,100
2024-05-22	131,700.00	131,700.00	130,300.00	130,500.00	115,138.81	53,500
2024-05-21	131,800.00	131,800.00	130,100.00	131,700.00	116,197.56	7,400
2024-05-20	132,300.00	132,300.00	131,000.00	131,900.00	116,374.01	22,700
2024-05-17	131,900.00	133,000.00	131,600.00	132,400.00	116,815.16	9,900

← NewerPage 10 of 21 · 1,241 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.