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
2024-02-16	120,000.00	120,900.00	119,000.00	120,500.00	104,312.97	15,400
2024-02-15	120,700.00	120,700.00	118,800.00	120,000.00	103,880.14	17,700
2024-02-07	116,800.00	118,700.00	116,800.00	118,700.00	102,754.77	20,600
2024-02-06	117,700.00	118,000.00	116,500.00	118,000.00	102,148.80	30,600
2024-02-05	119,500.00	119,500.00	117,100.00	117,500.00	101,715.97	13,800
2024-02-02	118,000.00	121,900.00	117,600.00	117,600.00	101,802.54	24,200
2024-02-01	116,100.00	118,000.00	116,100.00	118,000.00	102,148.80	24,200
2024-01-31	116,000.00	117,000.00	115,500.00	116,100.00	100,504.04	51,100
2024-01-30	115,000.00	116,300.00	115,000.00	115,300.00	99,811.50	37,600
2024-01-29	115,200.00	115,800.00	114,300.00	115,000.00	99,551.80	47,400
2024-01-26	115,000.00	116,000.00	114,000.00	115,000.00	99,551.80	40,600
2024-01-25	113,200.00	115,900.00	112,000.00	115,000.00	99,551.80	35,500
2024-01-24	115,000.00	115,900.00	113,500.00	113,500.00	98,253.30	24,600
2024-01-23	116,500.00	116,600.00	114,000.00	115,700.00	100,157.77	41,000
2024-01-22	120,000.00	120,700.00	115,000.00	116,500.00	100,850.30	266,300
2024-01-19	123,200.00	124,500.00	123,200.00	123,600.00	106,996.54	32,300
2024-01-18	119,000.00	124,900.00	119,000.00	123,100.00	106,563.71	25,500
2024-01-17	119,600.00	120,000.00	118,300.00	119,000.00	103,014.47	24,600
2024-01-16	120,900.00	120,900.00	119,000.00	119,600.00	103,533.87	8,600
2024-01-15	118,100.00	123,000.00	118,100.00	121,000.00	104,745.81	14,800
2024-01-12	121,300.00	121,300.00	117,000.00	118,000.00	102,148.80	25,200
2024-01-11	121,000.00	122,300.00	118,100.00	120,000.00	103,880.14	22,800
2024-01-10	112,300.00	119,800.00	112,300.00	119,800.00	103,707.01	127,200
2024-01-09	111,300.00	112,300.00	111,000.00	112,000.00	96,954.80	16,100
2024-01-08	110,700.00	111,700.00	110,200.00	110,500.00	95,656.30	10,000
2024-01-05	112,000.00	113,000.00	110,700.00	110,700.00	95,829.43	5,900
2024-01-04	112,000.00	113,400.00	111,100.00	112,000.00	96,954.80	37,100
2024-01-03	109,600.00	112,000.00	109,000.00	112,000.00	96,954.80	53,300
2024-01-02	107,300.00	110,900.00	107,300.00	109,000.00	94,357.79	56,900
2023-12-29	108,500.00	108,500.00	107,000.00	108,100.00	93,578.69	4,100
2023-12-28	107,100.00	107,900.00	106,700.00	107,900.00	93,405.56	4,200
2023-12-27	108,000.00	108,000.00	107,100.00	108,000.00	93,492.13	17,800
2023-12-26	108,900.00	108,900.00	108,000.00	108,500.00	93,924.96	9,400
2023-12-25	106,600.00	109,500.00	106,600.00	108,500.00	93,924.96	48,600
2023-12-22	105,900.00	108,000.00	105,100.00	106,600.00	92,280.19	57,400
2023-12-21	105,600.00	105,600.00	105,000.00	105,500.00	91,327.96	12,800
2023-12-20	105,100.00	106,000.00	104,700.00	105,600.00	91,414.52	20,000
2023-12-19	105,100.00	105,200.00	104,200.00	105,100.00	90,981.69	24,300
2023-12-18	105,300.00	105,500.00	105,100.00	105,300.00	91,154.82	20,300
2023-12-15	105,700.00	106,000.00	105,100.00	105,500.00	91,327.96	1,300
2023-12-14	106,400.00	106,400.00	105,000.00	106,200.00	91,933.92	18,400
2023-12-13	105,800.00	106,100.00	105,000.00	105,000.00	90,895.12	42,300
2023-12-12	106,800.00	106,800.00	105,600.00	105,700.00	91,501.09	7,900
2023-12-11	105,700.00	106,200.00	105,100.00	105,900.00	91,674.22	34,400
2023-12-08	106,000.00	106,500.00	105,000.00	105,600.00	91,414.52	24,900
2023-12-07	106,900.00	106,900.00	105,100.00	105,900.00	91,674.22	26,400
2023-12-06	107,000.00	107,100.00	106,500.00	106,900.00	92,539.89	22,700
2023-12-05	107,000.00	107,000.00	106,000.00	107,000.00	92,626.46	20,400
2023-12-04	108,000.00	108,700.00	107,000.00	107,000.00	92,626.46	49,500
2023-12-01	106,800.00	109,000.00	106,700.00	108,000.00	93,492.13	57,500
2023-11-30	107,500.00	107,800.00	105,500.00	106,000.00	91,760.79	9,400
2023-11-29	108,100.00	108,500.00	104,600.00	108,100.00	93,578.69	61,300
2023-11-28	107,000.00	108,300.00	106,900.00	108,200.00	93,665.26	39,400
2023-11-27	105,000.00	107,000.00	104,900.00	106,700.00	92,366.76	27,900
2023-11-24	104,500.00	104,700.00	103,900.00	104,000.00	90,029.45	21,900
2023-11-23	104,900.00	105,200.00	104,600.00	104,600.00	90,548.86	21,400
2023-11-22	104,600.00	105,000.00	104,200.00	104,600.00	90,548.86	38,000
2023-11-21	105,000.00	105,500.00	104,100.00	104,600.00	90,548.86	15,500
2023-11-20	103,500.00	105,000.00	102,900.00	104,000.00	90,029.45	23,800
2023-11-17	105,000.00	105,400.00	103,300.00	104,700.00	90,635.42	16,200

← NewerPage 12 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.