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
2023-08-22	99,000.00	101,000.00	99,000.00	100,900.00	87,345.88	36,000
2023-08-21	99,200.00	100,500.00	99,200.00	99,900.00	86,480.22	26,900
2023-08-18	103,000.00	103,700.00	100,000.00	100,400.00	86,913.05	51,400
2023-08-17	103,800.00	104,700.00	103,000.00	104,700.00	90,635.42	19,600
2023-08-16	103,900.00	103,900.00	103,100.00	103,800.00	89,856.32	14,800
2023-08-15	106,300.00	106,500.00	105,500.00	105,900.00	89,510.05	27,800
2023-08-14	105,000.00	106,000.00	105,000.00	105,000.00	88,749.35	29,000
2023-08-11	106,300.00	106,300.00	104,200.00	106,000.00	89,594.58	15,900
2023-08-10	106,500.00	106,500.00	104,000.00	106,500.00	90,017.19	41,000
2023-08-09	107,400.00	107,400.00	105,500.00	106,000.00	89,594.58	23,200
2023-08-08	106,400.00	107,300.00	106,300.00	106,900.00	90,355.29	39,300
2023-08-07	104,800.00	106,400.00	104,200.00	105,800.00	89,425.53	37,100
2023-08-04	103,300.00	104,200.00	102,500.00	103,800.00	87,735.07	23,300
2023-08-03	105,000.00	105,100.00	103,200.00	103,200.00	87,227.93	45,100
2023-08-02	105,000.00	106,500.00	104,500.00	105,500.00	89,171.96	18,600
2023-08-01	105,900.00	106,100.00	105,100.00	105,100.00	88,833.87	30,800
2023-07-31	103,600.00	105,900.00	103,500.00	105,900.00	89,510.05	33,400
2023-07-28	103,100.00	104,600.00	102,500.00	103,500.00	87,481.50	46,100
2023-07-27	104,700.00	106,200.00	103,500.00	103,600.00	87,566.02	36,200
2023-07-26	104,800.00	105,700.00	104,400.00	105,000.00	88,749.35	30,800
2023-07-25	104,700.00	105,200.00	104,600.00	105,200.00	88,918.39	26,100
2023-07-24	106,000.00	106,000.00	104,600.00	105,200.00	88,918.39	49,300
2023-07-21	106,100.00	107,300.00	105,500.00	106,000.00	89,594.58	59,100
2023-07-20	105,700.00	110,500.00	104,500.00	106,000.00	89,594.58	62,300
2023-07-19	110,700.00	110,700.00	102,000.00	105,800.00	89,425.53	218,200
2023-07-18	116,500.00	116,500.00	108,800.00	109,000.00	92,130.27	214,900
2023-07-17	114,200.00	117,900.00	112,500.00	115,800.00	97,877.85	112,800
2023-07-14	113,300.00	114,400.00	113,000.00	114,100.00	96,440.95	20,000
2023-07-13	113,600.00	114,200.00	113,200.00	114,000.00	96,356.43	15,600
2023-07-12	114,300.00	114,600.00	113,900.00	114,000.00	96,356.43	29,100
2023-07-11	116,000.00	116,000.00	114,000.00	114,500.00	96,779.05	33,300
2023-07-10	114,500.00	118,000.00	114,500.00	115,700.00	97,793.33	23,100
2023-07-07	114,800.00	114,900.00	113,500.00	114,600.00	96,863.57	37,700
2023-07-06	114,700.00	114,700.00	112,600.00	113,100.00	95,595.72	33,200
2023-07-05	113,800.00	114,200.00	112,300.00	113,100.00	95,595.72	15,300
2023-07-04	113,300.00	114,500.00	113,000.00	113,700.00	96,102.86	20,700
2023-07-03	114,000.00	114,000.00	111,600.00	113,300.00	95,764.77	19,500
2023-06-30	110,500.00	112,200.00	110,500.00	112,200.00	94,835.01	5,100
2023-06-29	112,800.00	112,800.00	110,800.00	110,800.00	93,651.69	15,800
2023-06-28	113,100.00	114,000.00	112,000.00	113,000.00	95,511.20	34,000
2023-06-27	113,000.00	115,500.00	113,000.00	113,900.00	96,271.91	71,900
2023-06-26	108,700.00	112,000.00	108,000.00	112,000.00	94,665.97	44,600
2023-06-23	108,700.00	109,300.00	108,500.00	109,300.00	92,383.84	15,000
2023-06-22	111,000.00	111,000.00	109,000.00	109,200.00	92,299.32	29,100
2023-06-21	111,600.00	111,600.00	108,200.00	110,900.00	93,736.21	26,100
2023-06-20	108,000.00	109,900.00	108,000.00	109,800.00	92,806.46	27,300
2023-06-19	111,000.00	111,000.00	108,800.00	108,800.00	91,961.23	17,000
2023-06-16	109,000.00	111,600.00	109,000.00	110,000.00	92,975.50	20,800
2023-06-15	108,300.00	109,000.00	108,300.00	109,000.00	92,130.27	21,000
2023-06-14	111,000.00	111,000.00	108,500.00	109,000.00	92,130.27	30,000
2023-06-13	111,000.00	112,000.00	109,300.00	111,000.00	93,820.74	28,000
2023-06-12	114,700.00	114,700.00	110,000.00	112,000.00	94,665.97	43,000
2023-06-09	105,500.00	112,900.00	105,500.00	112,000.00	94,665.97	75,500
2023-06-08	104,900.00	107,900.00	104,700.00	105,900.00	89,510.05	79,600
2023-06-07	104,100.00	104,500.00	103,000.00	104,100.00	87,988.64	22,100
2023-06-06	104,000.00	104,500.00	102,500.00	104,500.00	88,326.73	36,700
2023-06-05	105,000.00	106,700.00	103,000.00	104,000.00	87,904.11	34,200
2023-06-02	105,400.00	105,700.00	104,600.00	105,000.00	88,749.35	41,500
2023-06-01	106,500.00	106,500.00	104,500.00	105,400.00	89,087.44	74,300
2023-05-31	103,800.00	107,000.00	103,800.00	106,200.00	89,763.62	84,300

← NewerPage 14 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.