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
2022-09-08	94,800.00	95,800.00	93,400.00	93,500.00	76,829.03	19,300
2022-09-07	96,100.00	96,100.00	94,700.00	94,700.00	77,815.08	37,000
2022-09-06	97,000.00	97,100.00	95,300.00	96,000.00	78,883.29	36,600
2022-09-05	97,400.00	97,600.00	96,200.00	97,100.00	79,787.16	27,000
2022-08-31	97,700.00	97,700.00	96,200.00	97,400.00	80,033.67	36,600
2022-08-30	97,000.00	98,100.00	96,800.00	97,400.00	80,033.67	33,700
2022-08-29	98,500.00	99,000.00	96,000.00	96,800.00	79,540.65	33,800
2022-08-26	99,200.00	99,800.00	98,000.00	98,700.00	81,101.88	31,800
2022-08-25	100,900.00	101,500.00	100,000.00	100,500.00	80,526.69	35,000
2022-08-24	101,100.00	101,200.00	99,900.00	100,900.00	80,847.19	22,800
2022-08-23	99,000.00	100,900.00	99,000.00	100,900.00	80,847.19	24,900
2022-08-22	101,000.00	101,500.00	99,600.00	100,000.00	80,126.06	41,800
2022-08-19	99,500.00	101,100.00	99,500.00	100,900.00	80,847.19	60,400
2022-08-18	97,900.00	98,800.00	97,700.00	98,800.00	79,164.55	10,600
2022-08-17	99,400.00	99,800.00	98,000.00	98,500.00	78,924.17	21,100
2022-08-16	99,000.00	99,600.00	99,000.00	99,300.00	79,565.18	35,100
2022-08-15	96,700.00	98,900.00	96,700.00	98,400.00	78,844.04	34,600
2022-08-12	96,400.00	97,600.00	96,300.00	96,800.00	77,562.02	8,300
2022-08-11	98,000.00	98,000.00	96,600.00	96,800.00	77,562.02	29,500
2022-08-10	99,100.00	99,100.00	97,000.00	98,000.00	78,523.54	19,700
2022-08-09	97,500.00	99,600.00	97,500.00	99,000.00	79,324.80	65,100
2022-08-08	96,100.00	97,100.00	96,100.00	97,000.00	77,722.28	35,900
2022-08-05	95,500.00	97,500.00	95,500.00	97,200.00	77,882.53	35,800
2022-08-04	95,000.00	96,000.00	95,000.00	95,500.00	76,520.39	30,700
2022-08-03	94,000.00	94,400.00	93,500.00	94,400.00	75,639.00	64,700
2022-08-02	93,700.00	94,600.00	93,500.00	94,100.00	75,398.62	21,500
2022-08-01	93,000.00	94,500.00	93,000.00	93,300.00	74,757.61	12,000
2022-07-29	93,800.00	93,800.00	92,700.00	93,000.00	74,517.23	18,500
2022-07-28	96,000.00	96,000.00	92,300.00	93,800.00	75,158.24	13,100
2022-07-27	92,000.00	92,400.00	91,000.00	92,000.00	73,715.97	9,700
2022-07-26	93,500.00	94,000.00	92,000.00	92,000.00	73,715.97	15,000
2022-07-25	93,600.00	94,000.00	92,900.00	93,100.00	74,597.36	28,300
2022-07-22	93,500.00	94,400.00	93,200.00	93,600.00	74,997.99	18,700
2022-07-21	95,500.00	96,000.00	93,200.00	93,200.00	74,677.49	27,500
2022-07-20	95,800.00	96,400.00	94,000.00	94,000.00	75,318.49	34,500
2022-07-19	94,500.00	96,700.00	94,200.00	96,000.00	76,921.02	33,200
2022-07-18	91,300.00	96,600.00	91,300.00	95,000.00	76,119.76	58,200
2022-07-15	90,900.00	91,500.00	89,500.00	91,000.00	72,914.71	29,600
2022-07-14	91,000.00	91,000.00	89,500.00	90,600.00	72,594.21	13,700
2022-07-13	89,200.00	91,200.00	89,100.00	90,100.00	72,193.58	11,300
2022-07-12	89,100.00	91,000.00	89,000.00	91,000.00	72,914.71	12,200
2022-07-11	91,400.00	92,700.00	87,300.00	89,000.00	71,312.19	13,300
2022-07-08	89,500.00	92,000.00	89,500.00	91,400.00	73,235.22	20,600
2022-07-07	87,600.00	89,500.00	87,000.00	89,500.00	71,712.82	39,500
2022-07-06	84,400.00	89,000.00	84,400.00	87,400.00	70,030.17	39,300
2022-07-05	91,400.00	91,500.00	85,100.00	85,400.00	68,427.65	119,200
2022-07-04	98,000.00	98,000.00	91,400.00	91,400.00	73,235.22	63,100
2022-07-01	98,000.00	98,000.00	94,200.00	95,000.00	76,119.76	18,600
2022-06-30	99,700.00	99,700.00	96,000.00	97,900.00	78,443.41	27,200
2022-06-29	98,500.00	99,700.00	98,000.00	99,700.00	79,885.68	12,200
2022-06-28	97,700.00	99,900.00	97,700.00	98,500.00	78,924.17	21,500
2022-06-27	104,400.00	104,400.00	97,700.00	97,700.00	78,283.16	122,000
2022-06-24	103,600.00	105,000.00	102,400.00	105,000.00	84,132.36	9,100
2022-06-23	101,400.00	104,400.00	101,400.00	103,500.00	82,930.47	15,600
2022-06-22	102,900.00	104,400.00	101,400.00	101,400.00	81,247.82	7,400
2022-06-21	96,000.00	103,400.00	96,000.00	100,000.00	80,126.06	16,700
2022-06-20	103,000.00	103,000.00	95,300.00	96,900.00	77,642.15	50,300
2022-06-17	107,400.00	107,400.00	102,000.00	102,000.00	81,728.58	37,400
2022-06-16	110,000.00	111,900.00	108,000.00	109,000.00	87,337.40	13,200
2022-06-15	118,000.00	118,000.00	104,000.00	110,000.00	88,138.66	86,200

← NewerPage 18 of 21 · 1,241 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.