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
2022-06-14	115,400.00	115,400.00	111,200.00	111,800.00	89,580.93	45,900
2022-06-13	121,000.00	121,000.00	114,300.00	115,900.00	92,866.10	119,500
2022-06-10	124,000.00	124,000.00	122,800.00	122,900.00	98,474.93	33,600
2022-06-09	123,500.00	124,300.00	123,200.00	123,900.00	99,276.19	65,000
2022-06-08	123,900.00	126,000.00	123,600.00	124,000.00	99,356.31	31,100
2022-06-07	125,000.00	126,900.00	123,500.00	124,000.00	99,356.31	46,300
2022-06-06	126,800.00	127,900.00	125,000.00	125,000.00	100,157.57	64,700
2022-06-03	128,100.00	128,300.00	126,700.00	127,000.00	101,760.09	67,160
2022-06-02	128,600.00	129,500.00	127,200.00	128,300.00	102,801.73	72,500
2022-06-01	131,900.00	131,900.00	128,600.00	128,600.00	103,042.11	7,200
2022-05-31	131,500.00	131,500.00	130,000.00	130,100.00	104,244.00	17,100
2022-05-30	130,100.00	133,900.00	130,100.00	133,600.00	105,045.26	5,600
2022-05-27	130,500.00	131,500.00	129,400.00	130,900.00	102,922.34	29,100
2022-05-26	130,900.00	130,900.00	130,000.00	130,000.00	102,214.70	15,500
2022-05-25	129,500.00	130,900.00	128,000.00	130,700.00	102,765.09	14,500
2022-05-24	128,900.00	129,300.00	128,500.00	128,800.00	101,271.18	1,600
2022-05-23	129,500.00	129,500.00	127,000.00	128,900.00	101,349.81	19,300
2022-05-20	128,000.00	130,000.00	127,600.00	129,000.00	101,428.43	20,200
2022-05-19	128,000.00	130,000.00	128,000.00	129,000.00	101,428.43	6,100
2022-05-18	128,000.00	131,300.00	127,600.00	130,600.00	102,686.46	4,800
2022-05-17	127,000.00	132,900.00	126,000.00	127,700.00	100,406.29	21,200
2022-05-16	128,200.00	129,000.00	126,800.00	127,000.00	99,855.90	30,800
2022-05-13	131,800.00	131,800.00	126,100.00	128,600.00	101,113.93	23,800
2022-05-12	133,000.00	133,000.00	129,000.00	132,900.00	104,494.88	17,800
2022-05-11	130,800.00	134,900.00	129,600.00	134,900.00	106,067.41	15,200
2022-05-10	130,000.00	131,900.00	128,000.00	130,800.00	102,843.71	30,500
2022-05-09	137,900.00	138,000.00	131,000.00	131,000.00	103,000.97	23,800
2022-05-06	138,900.00	139,000.00	137,900.00	138,100.00	108,583.46	20,100
2022-05-05	138,000.00	141,700.00	138,000.00	139,000.00	109,291.10	12,000
2022-05-04	139,500.00	140,700.00	139,300.00	140,000.00	110,077.37	9,700
2022-04-29	138,400.00	139,800.00	138,000.00	139,500.00	109,684.24	17,200
2022-04-28	137,000.00	139,800.00	137,000.00	139,600.00	109,762.86	19,200
2022-04-27	137,000.00	139,000.00	137,000.00	138,000.00	108,504.84	14,400
2022-04-26	139,800.00	139,800.00	132,900.00	139,000.00	109,291.10	18,700
2022-04-25	145,600.00	147,500.00	136,300.00	140,000.00	110,077.37	51,000
2022-04-22	145,400.00	148,000.00	141,600.00	145,800.00	114,637.72	36,100
2022-04-21	149,500.00	150,100.00	145,000.00	145,100.00	114,087.33	79,100
2022-04-20	151,000.00	153,000.00	150,500.00	150,900.00	118,647.68	23,700
2022-04-19	151,000.00	156,500.00	151,000.00	153,000.00	120,298.84	27,700
2022-04-18	150,400.00	155,000.00	150,200.00	154,600.00	121,556.87	39,300
2022-04-15	139,500.00	150,000.00	139,500.00	150,000.00	117,940.04	66,300
2022-04-14	140,100.00	141,500.00	139,400.00	141,400.00	111,178.14	9,000
2022-04-13	138,900.00	141,800.00	138,000.00	140,500.00	110,470.50	14,300
2022-04-12	140,600.00	140,800.00	138,800.00	140,500.00	110,470.50	18,700
2022-04-08	143,800.00	143,800.00	140,200.00	140,200.00	110,234.62	16,100
2022-04-07	145,800.00	145,900.00	142,100.00	143,800.00	113,065.19	18,900
2022-04-06	144,000.00	146,000.00	142,900.00	145,000.00	114,008.71	14,200
2022-04-05	145,000.00	147,000.00	143,000.00	145,000.00	114,008.71	13,900
2022-04-04	137,500.00	147,000.00	137,500.00	145,000.00	114,008.71	55,500
2022-04-01	136,000.00	137,600.00	135,400.00	137,500.00	108,111.70	15,200
2022-03-31	137,000.00	138,800.00	137,000.00	137,100.00	107,797.20	9,800
2022-03-30	138,700.00	139,000.00	137,000.00	137,500.00	108,111.70	23,900
2022-03-29	135,400.00	138,000.00	134,800.00	138,000.00	108,504.84	20,200
2022-03-28	134,000.00	138,300.00	133,500.00	135,400.00	106,460.54	29,700
2022-03-25	131,200.00	137,500.00	130,700.00	137,000.00	107,718.57	56,300
2022-03-24	132,500.00	133,000.00	131,700.00	132,000.00	103,787.24	10,500
2022-03-23	131,400.00	132,600.00	131,400.00	132,100.00	103,865.86	15,900
2022-03-22	131,000.00	132,100.00	130,600.00	131,500.00	103,394.10	17,900
2022-03-21	130,500.00	132,500.00	130,200.00	131,000.00	103,000.97	17,600
2022-03-18	130,000.00	131,400.00	130,000.00	131,000.00	103,000.97	3,000

← NewerPage 19 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.