Rangdong Light source and Vacuum flask JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 132,000.00 | 132,700.00 | 131,000.00 | 131,900.00 | 116,374.01 | 11,800 |
| 2024-05-15 | 131,200.00 | 131,600.00 | 131,000.00 | 131,500.00 | 116,021.10 | 13,000 |
| 2024-05-14 | 130,400.00 | 132,000.00 | 130,400.00 | 131,000.00 | 115,579.95 | 10,700 |
| 2024-05-13 | 131,700.00 | 131,900.00 | 130,200.00 | 130,200.00 | 114,874.12 | 17,800 |
| 2024-05-10 | 132,000.00 | 132,000.00 | 131,300.00 | 131,700.00 | 116,197.56 | 15,000 |
| 2024-05-09 | 131,900.00 | 133,000.00 | 131,800.00 | 132,400.00 | 116,815.16 | 11,200 |
| 2024-05-08 | 133,000.00 | 133,000.00 | 131,600.00 | 132,900.00 | 117,256.30 | 8,400 |
| 2024-05-07 | 132,000.00 | 133,300.00 | 132,000.00 | 133,000.00 | 117,344.53 | 18,200 |
| 2024-05-06 | 132,400.00 | 132,500.00 | 131,500.00 | 132,500.00 | 116,903.39 | 18,200 |
| 2024-05-03 | 131,800.00 | 131,900.00 | 131,000.00 | 131,800.00 | 116,285.78 | 13,100 |
| 2024-05-02 | 131,300.00 | 132,000.00 | 131,200.00 | 131,900.00 | 116,374.01 | 12,800 |
| 2024-04-26 | 133,000.00 | 135,000.00 | 131,000.00 | 131,200.00 | 115,756.41 | 22,000 |
| 2024-04-25 | 133,000.00 | 133,000.00 | 130,000.00 | 133,000.00 | 117,344.53 | 31,200 |
| 2024-04-24 | 132,500.00 | 133,500.00 | 131,600.00 | 133,000.00 | 117,344.53 | 8,500 |
| 2024-04-23 | 133,800.00 | 135,000.00 | 132,300.00 | 132,700.00 | 114,874.12 | 11,600 |
| 2024-04-22 | 133,500.00 | 133,900.00 | 132,000.00 | 133,800.00 | 115,826.36 | 16,700 |
| 2024-04-19 | 136,200.00 | 136,200.00 | 130,100.00 | 131,000.00 | 113,402.49 | 32,500 |
| 2024-04-17 | 136,000.00 | 136,600.00 | 134,000.00 | 136,200.00 | 117,903.96 | 2,100 |
| 2024-04-16 | 130,800.00 | 138,000.00 | 128,000.00 | 136,000.00 | 117,730.82 | 71,100 |
| 2024-04-15 | 130,000.00 | 135,700.00 | 129,000.00 | 130,700.00 | 113,142.79 | 107,600 |
| 2024-04-12 | 129,600.00 | 130,600.00 | 128,000.00 | 130,600.00 | 113,056.22 | 15,700 |
| 2024-04-11 | 129,900.00 | 130,400.00 | 129,900.00 | 130,100.00 | 112,623.38 | 8,400 |
| 2024-04-10 | 129,600.00 | 130,300.00 | 129,600.00 | 130,300.00 | 112,796.52 | 6,600 |
| 2024-04-09 | 129,600.00 | 130,100.00 | 129,000.00 | 130,000.00 | 112,536.82 | 11,800 |
| 2024-04-08 | 131,500.00 | 131,500.00 | 129,700.00 | 129,900.00 | 112,450.25 | 30,700 |
| 2024-04-05 | 134,300.00 | 135,000.00 | 131,000.00 | 131,500.00 | 113,835.32 | 13,400 |
| 2024-04-04 | 125,100.00 | 134,300.00 | 125,100.00 | 134,300.00 | 116,259.19 | 98,600 |
| 2024-04-03 | 124,600.00 | 127,000.00 | 124,600.00 | 125,600.00 | 108,727.88 | 9,800 |
| 2024-04-02 | 125,600.00 | 126,500.00 | 125,100.00 | 126,500.00 | 109,506.98 | 6,000 |
| 2024-04-01 | 126,000.00 | 127,500.00 | 124,500.00 | 126,000.00 | 109,074.15 | 2,700 |
| 2024-03-29 | 127,000.00 | 127,500.00 | 126,000.00 | 126,000.00 | 109,074.15 | 7,600 |
| 2024-03-28 | 127,500.00 | 127,600.00 | 125,000.00 | 127,000.00 | 109,939.81 | 11,600 |
| 2024-03-27 | 127,000.00 | 127,300.00 | 126,600.00 | 127,300.00 | 110,199.51 | 12,400 |
| 2024-03-26 | 125,500.00 | 127,300.00 | 125,000.00 | 126,900.00 | 109,853.25 | 14,500 |
| 2024-03-25 | 125,000.00 | 125,700.00 | 124,600.00 | 125,500.00 | 108,641.31 | 21,300 |
| 2024-03-22 | 124,800.00 | 125,000.00 | 122,500.00 | 125,000.00 | 108,208.48 | 35,600 |
| 2024-03-21 | 124,000.00 | 125,000.00 | 123,000.00 | 125,000.00 | 108,208.48 | 38,900 |
| 2024-03-20 | 122,000.00 | 124,000.00 | 122,000.00 | 123,100.00 | 106,563.71 | 23,500 |
| 2024-03-19 | 124,000.00 | 125,900.00 | 120,000.00 | 120,000.00 | 103,880.14 | 15,700 |
| 2024-03-18 | 126,000.00 | 126,000.00 | 123,100.00 | 124,100.00 | 107,429.38 | 18,700 |
| 2024-03-15 | 128,000.00 | 128,000.00 | 124,000.00 | 125,900.00 | 108,987.58 | 51,800 |
| 2024-03-14 | 128,000.00 | 128,500.00 | 127,600.00 | 128,000.00 | 110,805.48 | 8,300 |
| 2024-03-13 | 128,000.00 | 128,500.00 | 126,500.00 | 128,000.00 | 110,805.48 | 22,700 |
| 2024-03-12 | 127,800.00 | 127,800.00 | 125,000.00 | 126,400.00 | 109,420.41 | 9,200 |
| 2024-03-11 | 125,500.00 | 128,000.00 | 125,500.00 | 125,700.00 | 108,814.45 | 15,200 |
| 2024-03-08 | 126,100.00 | 126,100.00 | 125,000.00 | 125,500.00 | 108,641.31 | 13,500 |
| 2024-03-07 | 124,600.00 | 125,500.00 | 124,600.00 | 125,500.00 | 108,641.31 | 11,500 |
| 2024-03-06 | 126,300.00 | 127,100.00 | 125,400.00 | 125,500.00 | 108,641.31 | 20,700 |
| 2024-03-05 | 126,900.00 | 127,600.00 | 126,700.00 | 127,100.00 | 110,026.38 | 16,400 |
| 2024-03-04 | 126,500.00 | 127,600.00 | 125,100.00 | 127,600.00 | 110,459.22 | 19,300 |
| 2024-03-01 | 125,000.00 | 126,500.00 | 125,000.00 | 126,500.00 | 109,506.98 | 17,500 |
| 2024-02-29 | 126,000.00 | 127,900.00 | 125,000.00 | 126,100.00 | 109,160.71 | 15,600 |
| 2024-02-28 | 129,800.00 | 129,800.00 | 125,700.00 | 126,500.00 | 109,506.98 | 55,100 |
| 2024-02-27 | 126,200.00 | 130,000.00 | 126,200.00 | 128,600.00 | 111,324.88 | 51,500 |
| 2024-02-26 | 123,500.00 | 126,500.00 | 123,500.00 | 126,200.00 | 109,247.28 | 26,700 |
| 2024-02-23 | 122,300.00 | 125,000.00 | 121,900.00 | 123,500.00 | 106,909.98 | 36,600 |
| 2024-02-22 | 120,200.00 | 123,500.00 | 120,200.00 | 122,300.00 | 105,871.18 | 36,900 |
| 2024-02-21 | 120,000.00 | 120,200.00 | 119,000.00 | 120,200.00 | 104,053.27 | 10,300 |
| 2024-02-20 | 120,300.00 | 120,800.00 | 119,300.00 | 119,300.00 | 103,274.17 | 19,600 |
| 2024-02-19 | 120,000.00 | 121,700.00 | 118,100.00 | 120,300.00 | 104,139.84 | 19,900 |
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.