Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RAL.VN stock page

Rangdong Light source and Vacuum flask JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-15176,600.10178,000.10176,500.10177,000.10104,815.1414,605
2021-12-14176,500.10178,900.11176,500.10176,600.10104,578.2720,864
2021-12-13181,000.11181,000.11177,000.10177,000.10104,815.1422,950
2021-12-10179,000.11179,000.11176,300.10178,500.11105,703.403,651
2021-12-09180,000.11180,000.11176,000.10178,900.11105,940.273,782
2021-12-08180,900.11181,500.11177,100.10180,000.11106,591.6711,214
2021-12-07175,500.10178,900.11175,500.10178,200.10105,525.756,389
2021-12-06180,000.11180,000.11175,000.10175,100.10103,690.0115,778
2021-12-03177,000.10182,700.11177,000.10181,800.11107,657.583,521
2021-12-02181,000.11183,300.11180,800.11182,800.11108,249.764,042
2021-12-01183,000.11183,400.11182,300.11183,300.11108,545.851,826
2021-11-30181,200.11183,500.11181,200.11182,900.11108,308.989,910
2021-11-29185,800.11185,800.11181,100.11182,500.11108,072.115,868
2021-11-26183,100.11186,000.11183,100.11186,000.11110,144.7214,865
2021-11-25186,100.11186,500.11183,200.11186,000.11110,144.7215,257
2021-11-24180,100.11184,500.11179,900.11184,300.11109,138.0226,471
2021-11-23179,000.11182,400.11172,100.10180,000.11106,591.6723,080
2021-11-22184,000.11184,000.11182,000.11182,800.11108,249.7611,084
2021-11-19187,000.11187,000.11184,100.11186,100.11110,203.947,954
2021-11-18187,000.11187,000.11186,000.11186,500.11110,440.8110,432
2021-11-17188,000.11188,000.11185,000.11187,700.11111,151.4221,385
2021-11-16186,500.11189,000.11186,500.11188,000.11111,329.0811,605
2021-11-15188,000.11188,100.11186,300.11186,500.11110,440.8120,603
2021-11-12188,500.11188,500.11185,000.11188,400.11111,565.955,607
2021-11-11189,500.11189,500.11186,000.11189,000.11111,921.2522,950
2021-11-10189,000.11189,900.11187,100.11189,500.11112,217.3412,388
2021-11-09189,000.11190,000.11187,900.11189,900.11112,454.2133,643
2021-11-08192,500.11192,500.11188,000.11189,900.11112,454.2121,646
2021-11-05186,100.11192,500.11186,100.11192,500.11113,993.8736,642
2021-11-04186,800.11188,000.11186,800.11187,000.11110,736.908,737
2021-11-03187,000.11190,000.11186,800.11187,800.11111,210.6418,256
2021-11-02189,100.11190,900.11186,400.11187,900.11111,269.8662,721
2021-11-01196,000.12196,000.12187,000.11191,000.11113,105.6080,586
2021-10-29200,000.12200,000.12194,200.11196,000.12116,066.4832,599
2021-10-28200,000.12202,000.12197,600.12199,900.12118,375.9711,736
2021-10-27194,000.11199,800.12193,000.11199,800.12118,316.7546,943
2021-10-26195,000.11195,800.12194,000.11195,800.12115,948.054,825
2021-10-25195,200.11196,100.12194,000.11195,900.12116,007.2720,342
2021-10-22197,300.12197,400.12195,500.12196,600.12116,421.799,258
2021-10-21196,500.12199,000.12193,000.11197,500.12116,954.7532,730
2021-10-20202,600.12202,900.12198,000.12198,000.12117,250.8320,994
2021-10-19206,800.12206,800.12201,000.12202,900.12120,152.5024,515
2021-10-18205,300.12210,000.12203,900.12206,900.12122,521.2028,948
2021-10-15207,000.12210,000.12205,200.12210,000.12124,356.9512,649
2021-10-14210,000.12210,000.12205,400.12206,900.12122,521.2032,208
← NewerPage 21 of 21 · 1,245 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-182,500.0000 VND
2026-04-292,500.0000 VND
2025-08-282,500.0000 VND
2025-04-292,500.0000 VND
2024-08-162,500.0000 VND
2024-04-242,500.0000 VND
2023-08-162,500.0000 VND
2023-04-172,500.0000 VND
2022-08-262,500.0000 VND
2022-05-312,500.0000 VND
2021-12-283,259.9432 VND
2021-04-132,500.0015 VND
2020-09-082,500.0015 VND
2020-04-092,500.0015 VND
2019-09-062,500.0015 VND
2019-04-092,500.0015 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.