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
2026-04-20	89,000.00	89,500.00	89,000.00	89,300.00	84,103.05	6,822
2026-04-17	89,500.00	89,500.00	87,100.00	89,000.00	83,820.51	3,774
2026-04-15	89,000.00	89,400.00	89,000.00	89,400.00	84,197.23	4,228
2026-04-14	89,100.00	89,100.00	89,000.00	89,100.00	83,914.69	1,101
2026-04-13	87,600.00	89,800.00	86,700.00	89,100.00	83,914.69	2,195
2026-04-10	87,600.00	87,600.00	86,400.00	87,600.00	82,501.98	6,005
2026-04-09	87,200.00	87,700.00	87,200.00	87,600.00	82,501.98	8,032
2026-04-08	87,100.00	87,200.00	86,000.00	87,200.00	82,125.26	4,537
2026-04-07	86,700.00	87,400.00	86,700.00	86,700.00	81,654.36	1,315
2026-04-06	86,600.00	86,700.00	86,200.00	86,700.00	81,654.36	3,411
2026-04-03	86,600.00	86,700.00	86,600.00	86,600.00	81,560.18	5,668
2026-04-02	85,700.00	87,600.00	85,700.00	86,600.00	81,560.18	4,605
2026-04-01	86,000.00	87,100.00	85,500.00	87,100.00	82,031.08	7,312
2026-03-31	85,500.00	87,000.00	85,500.00	86,300.00	81,277.64	2,483
2026-03-30	86,900.00	86,900.00	86,100.00	86,100.00	81,089.28	2,330
2026-03-27	87,700.00	87,800.00	86,000.00	87,000.00	81,936.90	4,639
2026-03-26	88,500.00	88,500.00	86,000.00	87,800.00	82,690.34	2,203
2026-03-25	86,000.00	86,700.00	86,000.00	86,100.00	81,089.28	2,710
2026-03-24	86,800.00	86,800.00	86,500.00	86,800.00	81,748.54	1,328
2026-03-23	87,800.00	87,800.00	85,500.00	86,800.00	81,748.54	5,480
2026-03-20	89,000.00	89,000.00	87,000.00	87,000.00	81,936.90	3,656
2026-03-19	87,900.00	87,900.00	87,900.00	87,900.00	82,784.52	136
2026-03-18	86,600.00	87,000.00	86,500.00	86,500.00	81,466.00	4,608
2026-03-17	88,000.00	88,000.00	87,500.00	87,500.00	82,407.80	3,250
2026-03-16	88,000.00	88,000.00	87,500.00	88,000.00	82,878.70	5,021
2026-03-13	87,500.00	88,000.00	87,500.00	88,000.00	82,878.70	1,121
2026-03-12	87,900.00	88,000.00	87,300.00	87,300.00	82,219.44	2,001
2026-03-11	88,800.00	88,800.00	86,000.00	88,200.00	83,067.06	2,287
2026-03-10	85,200.00	90,800.00	85,000.00	88,800.00	83,632.14	5,755
2026-03-09	87,000.00	87,000.00	83,600.00	85,100.00	80,147.47	14,073
2026-03-06	89,000.00	89,500.00	88,800.00	89,000.00	83,820.51	4,111
2026-03-05	90,900.00	90,900.00	88,500.00	89,000.00	83,820.51	3,028
2026-03-04	90,000.00	90,200.00	85,000.00	87,000.00	81,936.90	20,212
2026-03-03	90,400.00	91,500.00	90,100.00	90,200.00	84,950.67	4,385
2026-03-02	91,500.00	91,700.00	90,400.00	91,700.00	86,363.37	6,100
2026-02-27	92,300.00	92,300.00	91,300.00	92,000.00	86,645.92	6,806
2026-02-26	92,200.00	92,300.00	92,200.00	92,300.00	86,928.46	3,200
2026-02-25	92,900.00	92,900.00	92,100.00	92,400.00	87,022.64	3,255
2026-02-24	92,800.00	92,900.00	92,300.00	92,900.00	87,493.54	911
2026-02-23	93,000.00	93,000.00	92,000.00	92,800.00	87,399.36	4,540
2026-02-13	94,000.00	94,000.00	92,100.00	93,300.00	87,870.26	9,913
2026-02-12	91,500.00	92,300.00	91,500.00	92,200.00	86,834.28	602
2026-02-11	91,200.00	91,500.00	91,200.00	91,500.00	86,175.01	1,001
2026-02-10	91,700.00	91,700.00	91,000.00	91,200.00	85,892.47	4,700
2026-02-09	91,400.00	91,800.00	91,000.00	91,800.00	86,457.56	1,901
2026-02-06	91,400.00	93,000.00	91,000.00	92,000.00	86,645.92	5,011
2026-02-05	91,600.00	92,300.00	91,600.00	92,300.00	86,928.46	2,433
2026-02-04	91,600.00	92,600.00	91,500.00	92,600.00	87,211.00	1,711
2026-02-03	91,600.00	92,600.00	91,500.00	92,600.00	87,211.00	2,609
2026-02-02	92,300.00	92,400.00	91,500.00	91,600.00	86,269.19	6,027
2026-01-30	92,700.00	92,700.00	92,300.00	92,600.00	87,211.00	2,447
2026-01-29	92,300.00	92,700.00	92,100.00	92,700.00	87,305.18	5,825
2026-01-28	92,300.00	93,000.00	92,200.00	92,300.00	86,928.46	14,242
2026-01-27	93,000.00	93,000.00	92,300.00	92,900.00	87,493.54	3,232
2026-01-26	92,500.00	93,100.00	92,500.00	93,000.00	87,587.72	7,157
2026-01-23	94,000.00	95,000.00	93,500.00	95,000.00	89,471.33	1,632
2026-01-22	93,500.00	94,400.00	93,300.00	94,300.00	88,812.06	14,125
2026-01-21	95,000.00	95,000.00	94,000.00	94,000.00	88,529.52	8,630
2026-01-20	95,000.00	95,400.00	94,500.00	95,000.00	89,471.33	6,157
2026-01-19	95,000.00	95,000.00	94,300.00	95,000.00	89,471.33	18,331

← NewerPage 3 of 5 · 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.