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
2022-03-17	131,900.00	132,000.00	130,100.00	131,000.00	103,000.97	17,200
2022-03-16	130,600.00	132,600.00	130,000.00	131,800.00	103,629.98	14,800
2022-03-15	130,100.00	130,600.00	130,000.00	130,600.00	102,686.46	6,800
2022-03-14	131,600.00	132,000.00	130,000.00	130,100.00	102,293.33	26,200
2022-03-11	132,000.00	133,000.00	131,900.00	132,100.00	103,865.86	20,500
2022-03-10	132,600.00	133,100.00	131,700.00	132,300.00	104,023.12	13,900
2022-03-09	134,000.00	134,000.00	132,500.00	132,600.00	104,259.00	10,200
2022-03-08	134,000.00	134,000.00	132,000.00	134,000.00	105,359.77	37,300
2022-03-07	132,000.00	134,500.00	132,000.00	134,000.00	105,359.77	19,600
2022-03-04	135,100.00	136,000.00	131,600.00	131,600.00	103,472.73	27,800
2022-03-03	136,300.00	137,800.00	134,500.00	134,500.00	105,752.90	35,000
2022-03-02	138,900.00	138,900.00	136,000.00	136,300.00	107,168.18	20,200
2022-03-01	137,700.00	139,000.00	137,000.00	139,000.00	109,291.10	14,500
2022-02-28	141,000.00	141,000.00	137,600.00	137,700.00	108,268.96	12,300
2022-02-25	139,200.00	142,000.00	139,200.00	140,700.00	110,627.76	13,000
2022-02-24	141,000.00	142,000.00	136,000.00	140,000.00	110,077.37	17,700
2022-02-23	138,100.00	141,800.00	138,100.00	141,000.00	110,863.64	30,200
2022-02-22	138,500.00	138,800.00	138,000.00	138,000.00	108,504.84	21,300
2022-02-21	138,000.00	139,000.00	138,000.00	138,800.00	109,133.85	19,700
2022-02-18	137,000.00	138,000.00	136,300.00	138,000.00	108,504.84	15,400
2022-02-17	139,000.00	139,000.00	137,000.00	137,700.00	108,268.96	8,300
2022-02-16	138,200.00	139,000.00	138,000.00	138,000.00	108,504.84	6,200
2022-02-15	135,500.00	139,300.00	135,500.00	138,800.00	109,133.85	34,600
2022-02-14	136,000.00	136,500.00	134,000.00	135,500.00	106,539.17	15,500
2022-02-11	134,900.00	137,500.00	134,000.00	137,000.00	107,718.57	21,600
2022-02-10	135,500.00	136,000.00	134,000.00	134,900.00	106,067.41	12,900
2022-02-09	131,600.00	136,000.00	131,500.00	135,500.00	106,539.17	30,800
2022-02-08	130,100.00	132,500.00	130,100.00	131,300.00	103,236.85	27,600
2022-02-07	128,300.00	133,000.00	128,000.00	130,000.00	102,214.70	23,800
2022-01-28	127,500.00	128,600.00	127,200.00	128,300.00	100,878.05	13,800
2022-01-27	129,100.00	129,100.00	126,000.00	128,900.00	101,349.81	6,600
2022-01-26	128,100.00	129,100.00	127,100.00	129,100.00	101,507.06	40,900
2022-01-25	128,000.00	129,000.00	126,100.00	128,000.00	100,642.17	34,400
2022-01-24	132,000.00	133,000.00	126,200.00	128,000.00	100,642.17	58,100
2022-01-21	127,200.00	132,000.00	127,000.00	130,800.00	102,843.71	75,400
2022-01-20	124,600.00	125,700.00	124,000.00	125,100.00	98,361.99	13,800
2022-01-19	126,000.00	126,000.00	123,000.00	124,600.00	97,968.86	21,500
2022-01-18	126,900.00	126,900.00	123,000.00	125,300.00	98,519.25	50,900
2022-01-17	129,000.00	129,100.00	126,000.00	126,900.00	99,777.27	41,700
2022-01-14	129,200.00	129,200.00	128,300.00	129,000.00	101,428.43	8,900
2022-01-13	130,000.00	130,200.00	128,000.00	129,200.00	101,585.69	13,900
2022-01-12	132,000.00	132,000.00	127,900.00	128,500.00	101,035.30	30,300
2022-01-11	130,400.00	133,000.00	130,400.00	132,000.00	103,787.24	10,700
2022-01-10	133,300.00	134,000.00	131,400.00	133,500.00	104,966.64	30,100
2022-01-07	133,800.00	135,000.00	133,000.00	133,500.00	104,966.64	18,300
2022-01-06	134,600.00	135,500.00	133,000.00	133,100.00	104,652.13	17,200
2022-01-05	134,600.00	135,600.00	133,200.00	135,400.00	106,460.54	14,600
2022-01-04	134,100.00	135,000.00	133,100.00	134,800.00	105,988.78	20,000
2021-12-31	135,000.00	135,000.00	132,100.00	135,000.00	106,146.04	6,300
2021-12-30	131,200.00	136,900.00	131,200.00	135,400.00	106,460.54	7,800
2021-12-29	141,400.00	141,400.00	137,500.00	138,000.00	108,504.84	11,900
2021-12-28	147,000.00	147,000.00	141,900.00	142,000.00	111,649.90	51,800
2021-12-27	176,900.10	183,700.11	176,900.10	182,000.11	107,776.02	47,856
2021-12-24	175,000.10	176,900.10	172,600.10	176,900.10	104,755.92	32,078
2021-12-23	178,500.11	178,500.11	172,300.10	172,500.10	102,150.35	27,905
2021-12-22	181,400.11	181,700.11	177,000.10	179,000.11	105,999.49	23,472
2021-12-21	181,500.11	182,000.11	180,200.11	181,400.11	107,420.71	23,993
2021-12-20	184,000.11	184,000.11	178,500.11	181,000.11	107,183.84	43,944
2021-12-17	178,500.11	184,500.11	178,500.11	179,700.11	106,414.02	21,516
2021-12-16	177,000.10	177,000.10	176,000.10	176,900.10	104,755.92	12,257

← NewerPage 20 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.