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
2023-05-31	103,800.00	107,000.00	103,800.00	106,200.00	89,763.62	84,300
2023-05-30	103,200.00	103,900.00	102,500.00	103,700.00	87,650.54	38,900
2023-05-29	102,000.00	105,000.00	101,700.00	104,100.00	87,988.64	45,100
2023-05-26	103,400.00	104,900.00	101,800.00	101,800.00	86,044.60	29,600
2023-05-25	102,500.00	102,700.00	100,500.00	101,700.00	85,960.08	29,900
2023-05-24	103,700.00	103,700.00	101,500.00	101,500.00	85,791.03	10,500
2023-05-23	102,600.00	104,700.00	101,700.00	101,700.00	85,960.08	51,300
2023-05-22	104,200.00	104,200.00	101,500.00	103,400.00	87,396.97	36,800
2023-05-19	103,200.00	104,000.00	101,600.00	102,900.00	86,974.36	26,600
2023-05-18	102,600.00	104,200.00	102,000.00	103,100.00	87,143.40	53,700
2023-05-17	103,000.00	105,700.00	102,200.00	102,600.00	86,720.79	49,700
2023-05-16	102,800.00	104,000.00	102,600.00	103,100.00	87,143.40	50,900
2023-05-15	105,000.00	106,900.00	103,600.00	103,900.00	87,819.59	60,600
2023-05-12	104,100.00	106,000.00	103,500.00	105,800.00	89,425.53	51,800
2023-05-11	107,200.00	108,000.00	105,400.00	105,400.00	89,087.44	55,400
2023-05-10	106,000.00	107,900.00	104,500.00	107,000.00	90,439.81	40,000
2023-05-09	107,600.00	108,900.00	104,000.00	106,000.00	89,594.58	83,000
2023-05-08	110,100.00	111,200.00	107,200.00	107,600.00	90,946.95	54,600
2023-05-05	104,300.00	109,000.00	103,100.00	108,900.00	92,045.75	116,300
2023-05-04	97,000.00	102,500.00	97,000.00	102,000.00	86,213.65	96,200
2023-04-28	99,600.00	99,800.00	97,100.00	97,700.00	82,579.15	30,900
2023-04-27	98,200.00	102,000.00	98,000.00	99,500.00	84,100.57	65,000
2023-04-26	93,800.00	98,200.00	93,700.00	98,200.00	83,001.77	54,700
2023-04-25	97,200.00	98,600.00	93,800.00	94,300.00	79,705.36	41,700
2023-04-24	101,000.00	101,000.00	97,000.00	98,200.00	83,001.77	80,500
2023-04-21	94,600.00	95,500.00	92,500.00	95,500.00	80,719.64	110,900
2023-04-20	87,000.00	90,000.00	87,000.00	89,300.00	75,479.20	11,300
2023-04-19	87,200.00	88,000.00	87,200.00	87,500.00	73,957.79	13,100
2023-04-18	87,500.00	88,900.00	87,000.00	88,500.00	74,803.02	5,500
2023-04-17	88,500.00	88,500.00	87,200.00	87,500.00	73,957.79	14,200
2023-04-14	89,600.00	90,200.00	89,600.00	89,800.00	73,788.74	7,200
2023-04-13	88,300.00	90,600.00	88,300.00	90,600.00	74,446.10	9,400
2023-04-12	90,000.00	90,900.00	89,600.00	90,500.00	74,363.93	13,100
2023-04-11	89,900.00	90,000.00	88,200.00	89,500.00	73,542.23	8,300
2023-04-10	89,700.00	90,500.00	88,500.00	89,000.00	73,131.38	4,100
2023-04-07	91,900.00	91,900.00	89,600.00	89,700.00	73,706.57	28,500
2023-04-06	89,900.00	90,800.00	89,400.00	90,800.00	74,610.44	27,100
2023-04-05	89,800.00	89,900.00	89,400.00	89,700.00	73,706.57	16,500
2023-04-04	88,900.00	89,700.00	88,500.00	89,700.00	73,706.57	50,600
2023-04-03	87,900.00	88,800.00	86,700.00	88,800.00	72,967.04	26,600
2023-03-31	86,300.00	86,500.00	85,400.00	86,500.00	71,077.13	10,300
2023-03-30	85,000.00	86,300.00	85,000.00	86,300.00	70,912.79	7,700
2023-03-29	86,100.00	86,200.00	84,800.00	84,800.00	69,680.24	8,500
2023-03-28	88,900.00	88,900.00	85,000.00	86,000.00	70,666.28	34,000
2023-03-27	82,700.00	84,300.00	82,700.00	84,300.00	69,269.39	14,100
2023-03-24	83,200.00	83,200.00	82,400.00	82,600.00	67,872.49	11,800
2023-03-23	83,100.00	83,100.00	82,300.00	83,000.00	68,201.18	7,500
2023-03-22	83,100.00	83,100.00	82,800.00	82,900.00	68,119.00	6,300
2023-03-21	83,000.00	83,500.00	82,300.00	83,400.00	68,529.86	13,200
2023-03-20	85,400.00	85,400.00	83,000.00	83,100.00	68,283.35	6,600
2023-03-17	84,800.00	84,800.00	83,600.00	83,900.00	68,940.71	4,800
2023-03-16	83,700.00	85,300.00	83,200.00	84,600.00	69,515.90	9,100
2023-03-15	89,200.00	89,200.00	84,400.00	85,600.00	70,337.60	13,100
2023-03-14	85,500.00	85,700.00	83,800.00	84,000.00	69,022.88	13,300
2023-03-13	86,000.00	86,000.00	83,900.00	85,500.00	70,255.43	21,900
2023-03-10	87,500.00	87,500.00	83,100.00	86,700.00	71,241.47	27,700
2023-03-09	87,800.00	87,800.00	87,000.00	87,100.00	71,570.15	8,200
2023-03-08	87,600.00	87,600.00	86,700.00	87,000.00	71,487.98	3,600
2023-03-07	87,100.00	88,000.00	86,800.00	87,500.00	71,898.83	4,200
2023-03-06	87,500.00	88,600.00	86,000.00	86,900.00	71,405.81	4,500

← NewerPage 15 of 21 · 1,245 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.