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
2023-11-16	105,300.00	106,000.00	102,100.00	105,000.00	90,895.12	27,900
2023-11-15	104,500.00	105,700.00	104,500.00	105,300.00	91,154.82	22,000
2023-11-14	104,800.00	105,000.00	103,700.00	104,500.00	90,462.29	17,900
2023-11-13	104,600.00	104,800.00	103,600.00	104,800.00	90,721.99	19,700
2023-11-10	104,600.00	105,100.00	104,600.00	104,600.00	90,548.86	26,300
2023-11-09	105,100.00	105,500.00	104,300.00	105,000.00	90,895.12	33,500
2023-11-08	103,900.00	105,500.00	102,900.00	105,000.00	90,895.12	22,500
2023-11-07	104,000.00	104,000.00	102,400.00	103,900.00	89,942.89	10,200
2023-11-06	103,600.00	104,000.00	100,000.00	104,000.00	90,029.45	30,900
2023-11-03	105,300.00	105,300.00	102,800.00	103,700.00	89,769.75	15,000
2023-11-02	104,000.00	104,800.00	102,800.00	104,800.00	90,721.99	18,100
2023-11-01	101,300.00	103,500.00	100,100.00	103,400.00	89,510.05	104,300
2023-10-31	104,100.00	105,000.00	102,000.00	102,500.00	88,730.95	29,700
2023-10-30	105,000.00	105,400.00	103,900.00	104,100.00	90,116.02	2,600
2023-10-27	104,200.00	106,000.00	104,100.00	106,000.00	91,760.79	28,100
2023-10-26	108,800.00	108,800.00	104,000.00	104,200.00	90,202.59	82,900
2023-10-25	109,100.00	109,800.00	108,700.00	109,000.00	94,357.79	15,600
2023-10-24	111,900.00	111,900.00	109,000.00	109,100.00	94,444.36	26,900
2023-10-23	112,000.00	114,000.00	109,300.00	111,900.00	96,868.23	31,900
2023-10-20	104,500.00	112,100.00	104,500.00	112,000.00	96,954.80	73,100
2023-10-19	108,000.00	108,400.00	107,000.00	107,000.00	92,626.46	26,300
2023-10-18	110,000.00	111,000.00	108,000.00	108,000.00	93,492.13	117,700
2023-10-17	113,500.00	113,500.00	110,600.00	110,600.00	95,742.86	33,500
2023-10-16	109,200.00	112,800.00	109,000.00	111,700.00	96,695.10	58,700
2023-10-13	110,100.00	111,000.00	109,400.00	110,400.00	95,569.73	34,700
2023-10-12	112,700.00	113,000.00	110,200.00	111,600.00	96,608.53	34,200
2023-10-11	112,300.00	112,500.00	110,000.00	112,500.00	97,387.63	38,000
2023-10-10	112,000.00	113,800.00	111,000.00	111,900.00	96,868.23	69,500
2023-10-09	107,700.00	112,700.00	106,900.00	111,900.00	96,868.23	188,700
2023-10-06	104,000.00	106,800.00	104,000.00	106,800.00	92,453.32	35,300
2023-10-05	107,000.00	108,500.00	104,500.00	105,000.00	90,895.12	75,900
2023-10-04	103,000.00	105,000.00	101,100.00	105,000.00	90,895.12	57,900
2023-10-03	103,000.00	103,000.00	102,000.00	103,000.00	89,163.79	20,900
2023-10-02	100,200.00	103,400.00	100,200.00	103,000.00	89,163.79	28,902
2023-09-29	102,000.00	102,500.00	100,600.00	100,600.00	87,086.18	6,302
2023-09-28	101,000.00	101,500.00	100,200.00	101,500.00	87,865.28	3,901
2023-09-27	100,000.00	101,000.00	99,800.00	101,000.00	87,432.45	18,501
2023-09-26	101,300.00	102,000.00	100,100.00	102,000.00	88,298.12	19,603
2023-09-25	103,400.00	103,400.00	101,300.00	101,300.00	87,692.15	20,201
2023-09-22	102,500.00	104,000.00	101,800.00	103,400.00	89,510.05	26,101
2023-09-21	103,500.00	103,800.00	102,700.00	103,800.00	89,856.32	13,006
2023-09-20	104,100.00	104,100.00	103,000.00	103,500.00	89,596.62	28,208
2023-09-19	102,000.00	103,000.00	101,800.00	103,000.00	89,163.79	21,700
2023-09-18	103,000.00	103,800.00	102,100.00	102,600.00	88,817.52	13,800
2023-09-15	102,400.00	103,000.00	101,600.00	103,000.00	89,163.79	10,400
2023-09-14	102,800.00	103,100.00	102,400.00	102,400.00	88,644.39	26,500
2023-09-13	101,700.00	104,400.00	101,700.00	103,100.00	89,250.35	27,717
2023-09-12	102,700.00	102,700.00	100,500.00	101,600.00	87,951.85	30,700
2023-09-11	104,500.00	104,500.00	102,000.00	102,800.00	88,990.65	12,700
2023-09-08	106,700.00	106,700.00	104,100.00	104,400.00	90,375.72	24,805
2023-09-07	103,000.00	104,400.00	103,000.00	103,700.00	89,769.75	22,802
2023-09-06	102,200.00	102,800.00	102,000.00	102,800.00	88,990.65	23,700
2023-09-05	100,700.00	102,400.00	100,000.00	102,200.00	88,471.25	33,702
2023-08-31	100,500.00	101,000.00	100,200.00	100,700.00	87,172.75	9,600
2023-08-30	100,500.00	100,500.00	100,000.00	100,500.00	86,999.62	27,001
2023-08-29	101,300.00	101,400.00	100,000.00	100,400.00	86,913.05	22,600
2023-08-28	101,400.00	101,400.00	100,200.00	100,200.00	86,739.92	18,202
2023-08-25	100,000.00	101,400.00	100,000.00	101,400.00	87,778.72	23,404
2023-08-24	100,200.00	100,800.00	99,900.00	100,600.00	87,086.18	8,212
2023-08-23	100,900.00	100,900.00	99,900.00	100,200.00	86,739.92	8,506

← NewerPage 13 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.