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
2022-12-01	84,000.00	85,000.00	82,500.00	82,500.00	67,790.32	38,600
2022-11-30	84,600.00	84,600.00	82,000.00	83,400.00	68,529.86	28,400
2022-11-29	80,500.00	84,000.00	80,500.00	82,800.00	68,036.83	24,900
2022-11-28	76,500.00	80,500.00	76,500.00	80,500.00	66,146.92	54,900
2022-11-25	73,200.00	76,000.00	71,500.00	75,300.00	61,874.08	56,800
2022-11-24	72,900.00	73,200.00	71,700.00	72,300.00	59,408.98	22,000
2022-11-23	74,000.00	74,500.00	72,000.00	73,000.00	59,984.17	41,000
2022-11-22	71,000.00	77,500.00	71,000.00	74,000.00	60,805.87	27,100
2022-11-21	71,000.00	72,500.00	70,000.00	72,500.00	59,573.32	61,100
2022-11-18	69,500.00	71,500.00	67,500.00	69,400.00	57,026.04	64,100
2022-11-17	72,400.00	72,400.00	71,100.00	71,500.00	58,751.61	14,700
2022-11-16	65,900.00	70,900.00	61,800.00	70,400.00	57,847.74	142,500
2022-11-15	71,300.00	71,300.00	66,400.00	66,400.00	54,560.94	108,000
2022-11-14	74,100.00	74,300.00	70,500.00	71,300.00	58,587.27	31,900
2022-11-11	75,200.00	75,900.00	73,200.00	74,500.00	61,216.72	31,600
2022-11-10	80,000.00	80,000.00	74,000.00	74,000.00	60,805.87	34,000
2022-11-09	80,000.00	81,000.00	77,300.00	77,600.00	63,763.99	13,500
2022-11-08	77,000.00	80,500.00	76,000.00	80,000.00	65,736.07	110,400
2022-11-07	80,000.00	80,000.00	76,500.00	77,000.00	63,270.97	21,800
2022-11-04	77,200.00	80,000.00	77,200.00	80,000.00	65,736.07	32,500
2022-11-03	79,000.00	80,500.00	79,000.00	79,000.00	64,914.37	30,600
2022-11-02	80,000.00	81,100.00	79,900.00	80,500.00	66,146.92	54,400
2022-11-01	78,500.00	80,100.00	78,500.00	80,000.00	65,736.07	13,500
2022-10-31	80,000.00	80,500.00	76,900.00	77,000.00	63,270.97	70,000
2022-10-28	80,700.00	80,700.00	79,700.00	80,000.00	65,736.07	14,800
2022-10-27	75,000.00	80,700.00	75,000.00	80,700.00	66,311.26	51,900
2022-10-26	76,200.00	77,700.00	76,000.00	76,100.00	62,531.44	24,000
2022-10-25	74,000.00	77,000.00	73,000.00	76,200.00	62,613.61	62,000
2022-10-24	76,200.00	76,800.00	73,000.00	75,900.00	62,367.10	56,600
2022-10-21	81,500.00	81,700.00	75,900.00	75,900.00	62,367.10	78,900
2022-10-20	82,800.00	82,800.00	80,800.00	81,600.00	67,050.79	13,600
2022-10-19	81,700.00	82,500.00	81,700.00	82,300.00	67,625.98	6,100
2022-10-18	80,600.00	82,700.00	80,500.00	81,700.00	67,132.96	13,100
2022-10-17	79,600.00	81,200.00	79,300.00	80,300.00	65,982.58	4,300
2022-10-14	80,300.00	80,500.00	78,600.00	80,100.00	65,818.24	51,000
2022-10-13	80,900.00	81,000.00	79,300.00	79,500.00	65,325.22	25,400
2022-10-12	78,500.00	80,100.00	78,500.00	80,100.00	65,818.24	6,200
2022-10-11	80,100.00	80,100.00	76,900.00	78,400.00	64,421.35	12,500
2022-10-10	77,200.00	80,000.00	77,200.00	79,000.00	64,914.37	32,800
2022-10-07	83,000.00	83,000.00	77,200.00	77,200.00	63,435.31	57,100
2022-10-06	84,700.00	86,500.00	83,000.00	83,000.00	68,201.18	31,100
2022-10-05	83,500.00	84,000.00	82,000.00	84,000.00	69,022.88	3,300
2022-10-04	82,100.00	83,000.00	81,500.00	83,000.00	68,201.18	24,600
2022-10-03	84,000.00	84,000.00	81,400.00	82,000.00	67,379.47	31,700
2022-09-30	83,800.00	84,000.00	82,000.00	84,000.00	69,022.88	30,800
2022-09-29	85,000.00	85,500.00	83,100.00	83,900.00	68,940.71	17,900
2022-09-28	84,000.00	85,000.00	83,800.00	83,900.00	68,940.71	21,000
2022-09-27	83,900.00	87,300.00	83,400.00	84,000.00	69,022.88	48,000
2022-09-26	87,500.00	87,500.00	84,000.00	86,400.00	70,994.96	63,100
2022-09-23	88,700.00	89,000.00	88,000.00	88,500.00	72,720.53	19,200
2022-09-22	88,800.00	90,000.00	88,300.00	88,900.00	73,049.21	16,300
2022-09-21	90,000.00	90,700.00	89,200.00	89,600.00	73,624.40	14,800
2022-09-20	89,900.00	90,500.00	89,500.00	90,400.00	74,281.76	15,800
2022-09-19	90,200.00	90,700.00	88,500.00	90,000.00	73,953.08	43,100
2022-09-16	92,500.00	92,500.00	91,000.00	91,000.00	74,774.78	22,900
2022-09-15	93,000.00	93,000.00	92,500.00	92,500.00	76,007.33	9,600
2022-09-14	93,300.00	93,300.00	92,500.00	93,000.00	76,418.18	45,300
2022-09-13	94,300.00	94,300.00	93,500.00	93,700.00	76,993.37	13,600
2022-09-12	94,100.00	94,300.00	93,400.00	93,800.00	77,075.54	23,600
2022-09-09	94,500.00	94,500.00	92,400.00	93,200.00	76,582.52	28,600

← NewerPage 17 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.