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
2026-07-21	81,000.00	81,000.00	81,000.00	81,000.00	78,478.21	1,013
2026-07-20	82,000.00	82,000.00	81,000.00	81,000.00	78,478.21	2,300
2026-07-17	82,000.00	82,000.00	81,000.00	82,000.00	79,447.07	2,013
2026-07-16	82,200.00	82,200.00	82,200.00	82,200.00	79,640.85	267
2026-07-15	82,000.00	82,200.00	82,000.00	82,200.00	79,640.85	1,701
2026-07-14	82,500.00	83,000.00	82,500.00	83,000.00	80,415.94	1,007
2026-07-13	82,200.00	82,200.00	81,600.00	82,000.00	79,447.07	5,329
2026-07-10	83,000.00	83,000.00	83,000.00	83,000.00	80,415.94	1,001
2026-07-08	83,400.00	83,400.00	83,000.00	83,000.00	80,415.94	953
2026-07-07	83,000.00	83,900.00	82,900.00	83,900.00	81,287.92	1,102
2026-07-06	83,800.00	83,900.00	83,800.00	83,900.00	81,287.92	313
2026-07-02	82,700.00	83,800.00	82,600.00	83,800.00	81,191.03	303
2026-07-01	84,000.00	84,000.00	84,000.00	84,000.00	81,384.81	105
2026-06-30	83,800.00	84,000.00	82,800.00	83,600.00	80,997.26	1,460
2026-06-29	83,200.00	83,500.00	83,000.00	83,500.00	80,900.37	2,301
2026-06-26	83,000.00	83,200.00	83,000.00	83,200.00	80,609.71	301
2026-06-25	83,600.00	83,600.00	83,600.00	83,600.00	80,997.26	500
2026-06-24	83,800.00	84,000.00	83,300.00	83,600.00	80,997.26	2,205
2026-06-23	83,800.00	84,800.00	83,700.00	84,800.00	82,159.90	804
2026-06-22	83,800.00	84,700.00	83,800.00	84,700.00	82,063.01	2,653
2026-06-19	84,000.00	84,000.00	83,800.00	83,800.00	81,191.03	629,104
2026-06-18	84,000.00	84,600.00	84,000.00	84,000.00	81,384.81	2,196
2026-06-17	84,000.00	87,700.00	84,000.00	86,400.00	83,710.09	791
2026-06-16	84,800.00	85,000.00	84,800.00	85,000.00	82,353.67	400
2026-06-15	83,500.00	84,000.00	83,500.00	84,000.00	81,384.81	2,191
2026-06-12	83,500.00	83,500.00	83,500.00	83,500.00	80,900.37	212
2026-06-11	84,200.00	84,200.00	84,200.00	84,200.00	81,578.58	505
2026-06-10	84,200.00	84,200.00	84,000.00	84,200.00	81,578.58	4,500
2026-06-09	84,400.00	84,400.00	84,200.00	84,200.00	81,578.58	700
2026-06-08	84,000.00	84,500.00	84,000.00	84,500.00	81,869.24	2,106
2026-06-05	84,000.00	84,500.00	83,900.00	84,500.00	81,869.24	404
2026-06-04	85,300.00	85,700.00	85,000.00	85,000.00	82,353.67	1,052
2026-06-03	84,000.00	85,700.00	84,000.00	85,700.00	83,031.88	1,316
2026-06-01	84,700.00	85,900.00	84,400.00	85,900.00	83,225.65	3,543
2026-05-29	87,900.00	87,900.00	84,500.00	84,700.00	82,063.01	2,518
2026-05-28	85,200.00	85,200.00	84,600.00	84,600.00	81,966.13	511
2026-05-26	84,400.00	86,100.00	84,400.00	86,100.00	83,419.43	403
2026-05-25	86,000.00	86,000.00	85,200.00	86,000.00	83,322.54	1,108
2026-05-22	85,000.00	86,000.00	85,000.00	86,000.00	83,322.54	6,122
2026-05-21	85,000.00	85,000.00	84,500.00	85,000.00	82,353.67	4,119
2026-05-20	84,500.00	84,500.00	84,000.00	84,500.00	81,869.24	1,121
2026-05-19	84,900.00	84,900.00	84,000.00	84,600.00	81,966.13	1,746
2026-05-18	84,900.00	84,900.00	84,000.00	84,900.00	82,256.79	1,820
2026-05-15	86,100.00	86,100.00	84,900.00	84,900.00	82,256.79	2,712
2026-05-14	86,100.00	86,100.00	86,100.00	86,100.00	83,419.43	421
2026-05-13	85,100.00	86,100.00	85,100.00	86,100.00	83,419.43	513
2026-05-12	85,600.00	85,700.00	85,100.00	85,500.00	82,838.11	8,002
2026-05-11	86,000.00	86,100.00	85,100.00	85,600.00	82,934.99	1,458
2026-05-08	82,600.00	86,500.00	82,600.00	86,400.00	83,710.09	1,877
2026-05-07	87,200.00	87,300.00	86,200.00	86,200.00	83,516.31	415
2026-05-06	87,600.00	87,600.00	85,400.00	87,400.00	84,678.95	2,908
2026-05-05	87,600.00	87,800.00	87,600.00	87,700.00	84,969.61	969
2026-05-04	87,100.00	87,800.00	85,400.00	87,800.00	85,066.50	5,550
2026-04-29	87,000.00	87,100.00	87,000.00	87,100.00	84,388.29	259
2026-04-28	89,500.00	89,600.00	89,100.00	89,500.00	84,291.41	105,494
2026-04-24	86,200.00	89,500.00	86,200.00	89,500.00	84,291.41	6,449
2026-04-23	89,200.00	89,500.00	89,000.00	89,500.00	84,291.41	6,741
2026-04-22	89,300.00	89,500.00	89,000.00	89,500.00	84,291.41	7,862
2026-04-21	89,100.00	89,900.00	86,000.00	89,500.00	84,291.41	6,350
2026-04-20	89,000.00	89,500.00	89,000.00	89,300.00	84,103.05	6,822

← NewerPage 2 of 21 · 1,243 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.