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
2023-03-03	88,800.00	88,800.00	87,400.00	87,400.00	71,816.66	9,500
2023-03-02	89,000.00	89,700.00	88,800.00	88,800.00	72,967.04	5,700
2023-03-01	88,500.00	89,000.00	88,000.00	89,000.00	73,131.38	5,100
2023-02-28	88,300.00	89,000.00	88,300.00	89,000.00	73,131.38	4,400
2023-02-27	89,500.00	89,500.00	88,000.00	88,200.00	72,474.02	8,400
2023-02-24	90,200.00	90,200.00	89,500.00	89,500.00	73,542.23	4,900
2023-02-23	91,000.00	91,000.00	90,000.00	90,000.00	73,953.08	14,200
2023-02-22	90,500.00	92,500.00	90,500.00	91,000.00	74,774.78	20,700
2023-02-21	93,600.00	95,500.00	92,400.00	92,500.00	76,007.33	25,400
2023-02-20	89,900.00	93,500.00	89,700.00	93,400.00	76,746.86	27,000
2023-02-17	90,000.00	90,000.00	88,900.00	90,000.00	73,953.08	800
2023-02-16	90,000.00	90,300.00	88,800.00	90,000.00	73,953.08	12,200
2023-02-15	88,600.00	90,800.00	88,600.00	90,000.00	73,953.08	13,900
2023-02-14	88,400.00	88,600.00	88,000.00	88,600.00	72,802.70	5,400
2023-02-13	90,700.00	92,000.00	88,500.00	89,000.00	73,131.38	29,400
2023-02-10	93,000.00	93,500.00	92,000.00	92,000.00	75,596.48	7,100
2023-02-09	94,500.00	94,900.00	93,500.00	93,700.00	76,993.37	3,000
2023-02-08	95,700.00	95,900.00	92,500.00	94,500.00	77,650.74	32,500
2023-02-07	96,000.00	96,000.00	94,800.00	95,700.00	78,636.78	8,600
2023-02-06	94,600.00	95,800.00	93,600.00	95,800.00	78,718.95	12,500
2023-02-03	95,200.00	96,500.00	94,000.00	94,600.00	77,732.91	8,100
2023-02-02	94,900.00	95,200.00	93,800.00	95,200.00	78,225.93	24,900
2023-02-01	97,100.00	99,800.00	95,200.00	95,200.00	78,225.93	28,700
2023-01-31	96,800.00	97,000.00	94,500.00	97,000.00	79,704.99	32,100
2023-01-30	98,200.00	98,200.00	96,500.00	97,000.00	79,704.99	105,100
2023-01-27	91,800.00	91,800.00	91,800.00	91,800.00	75,432.14	9,000
2023-01-19	85,800.00	85,800.00	85,800.00	85,800.00	70,501.94	18,900
2023-01-18	80,000.00	80,200.00	79,300.00	80,200.00	65,900.41	10,500
2023-01-17	81,500.00	81,500.00	79,500.00	80,000.00	65,736.07	9,900
2023-01-16	82,000.00	82,000.00	79,800.00	79,800.00	65,571.73	3,300
2023-01-13	78,500.00	80,000.00	78,000.00	79,800.00	65,571.73	7,300
2023-01-12	79,100.00	79,600.00	79,100.00	79,600.00	65,407.39	1,100
2023-01-11	79,700.00	79,700.00	79,200.00	79,300.00	65,160.88	7,300
2023-01-10	79,800.00	79,800.00	79,600.00	79,700.00	65,489.56	10,000
2023-01-09	79,600.00	79,800.00	79,100.00	79,800.00	65,571.73	18,500
2023-01-06	79,600.00	79,800.00	79,000.00	79,600.00	65,407.39	700
2023-01-05	79,500.00	79,700.00	79,500.00	79,600.00	65,407.39	1,800
2023-01-04	79,500.00	79,500.00	78,600.00	79,500.00	65,325.22	12,800
2023-01-03	79,000.00	79,500.00	78,900.00	79,500.00	65,325.22	1,300
2022-12-30	78,500.00	78,500.00	76,700.00	77,100.00	63,353.14	1,800
2022-12-29	78,000.00	78,700.00	78,000.00	78,700.00	64,667.86	3,000
2022-12-28	78,000.00	78,500.00	77,900.00	78,000.00	64,092.67	1,800
2022-12-27	76,400.00	78,100.00	75,500.00	78,000.00	64,092.67	6,100
2022-12-26	79,900.00	79,900.00	78,000.00	78,000.00	64,092.67	8,200
2022-12-23	80,300.00	80,300.00	79,900.00	79,900.00	65,653.90	900
2022-12-22	80,900.00	80,900.00	80,000.00	80,300.00	65,982.58	2,200
2022-12-21	80,400.00	81,000.00	80,000.00	80,100.00	65,818.24	9,700
2022-12-20	82,100.00	82,100.00	80,100.00	80,500.00	66,146.92	23,600
2022-12-19	82,700.00	82,800.00	81,700.00	82,100.00	67,461.64	70,400
2022-12-16	82,700.00	82,800.00	82,000.00	82,700.00	67,954.66	11,800
2022-12-15	83,600.00	83,600.00	82,200.00	82,800.00	68,036.83	75,500
2022-12-14	82,600.00	83,500.00	82,600.00	82,700.00	67,954.66	15,300
2022-12-13	82,400.00	82,600.00	82,000.00	82,600.00	67,872.49	26,400
2022-12-12	82,500.00	84,000.00	82,000.00	82,500.00	67,790.32	7,400
2022-12-09	81,000.00	82,500.00	80,500.00	82,500.00	67,790.32	19,600
2022-12-08	84,000.00	84,000.00	81,500.00	81,500.00	66,968.62	10,900
2022-12-07	82,200.00	84,000.00	82,100.00	82,100.00	67,461.64	56,000
2022-12-06	80,100.00	82,600.00	79,700.00	82,300.00	67,625.98	28,800
2022-12-05	82,500.00	83,300.00	80,600.00	82,400.00	67,708.15	17,200
2022-12-02	82,400.00	82,400.00	81,400.00	82,100.00	67,461.64	7,100

← NewerPage 16 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.