Rangdong Light source and Vacuum flask JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 93,300.00 | 95,000.00 | 93,300.00 | 95,000.00 | 89,471.33 | 20,732 |
| 2026-01-15 | 93,000.00 | 93,200.00 | 92,500.00 | 93,100.00 | 87,681.90 | 13,221 |
| 2026-01-14 | 92,900.00 | 93,100.00 | 92,600.00 | 93,000.00 | 87,587.72 | 6,809 |
| 2026-01-13 | 93,000.00 | 93,000.00 | 92,600.00 | 92,900.00 | 87,493.54 | 801 |
| 2026-01-12 | 92,800.00 | 93,000.00 | 92,400.00 | 93,000.00 | 87,587.72 | 7,921 |
| 2026-01-09 | 92,700.00 | 92,800.00 | 92,700.00 | 92,800.00 | 87,399.36 | 1,331 |
| 2026-01-08 | 92,800.00 | 92,800.00 | 92,500.00 | 92,800.00 | 87,399.36 | 1,915 |
| 2026-01-07 | 93,000.00 | 93,000.00 | 91,000.00 | 93,000.00 | 87,587.72 | 1,913 |
| 2026-01-06 | 92,200.00 | 93,000.00 | 92,200.00 | 93,000.00 | 87,587.72 | 1,024 |
| 2026-01-05 | 93,000.00 | 93,000.00 | 92,500.00 | 92,900.00 | 87,493.54 | 3,707 |
| 2025-12-31 | 92,800.00 | 93,000.00 | 92,800.00 | 93,000.00 | 87,587.72 | 3,819 |
| 2025-12-30 | 92,800.00 | 92,900.00 | 91,800.00 | 92,800.00 | 87,399.36 | 1,701 |
| 2025-12-29 | 92,500.00 | 92,800.00 | 92,500.00 | 92,800.00 | 87,399.36 | 20,541 |
| 2025-12-26 | 92,000.00 | 93,000.00 | 92,000.00 | 93,000.00 | 87,587.72 | 17,913 |
| 2025-12-25 | 92,000.00 | 92,500.00 | 92,000.00 | 92,500.00 | 87,116.82 | 680 |
| 2025-12-24 | 92,000.00 | 92,400.00 | 92,000.00 | 92,200.00 | 86,834.28 | 3,028 |
| 2025-12-23 | 92,400.00 | 92,500.00 | 92,000.00 | 92,000.00 | 86,645.92 | 3,906 |
| 2025-12-22 | 92,600.00 | 92,800.00 | 91,800.00 | 92,700.00 | 87,305.18 | 14,002 |
| 2025-12-19 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 86,645.92 | 317 |
| 2025-12-18 | 92,900.00 | 92,900.00 | 91,000.00 | 92,500.00 | 87,116.82 | 12,704 |
| 2025-12-17 | 91,000.00 | 91,100.00 | 91,000.00 | 91,100.00 | 85,798.29 | 604 |
| 2025-12-16 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 85,704.11 | 400 |
| 2025-12-15 | 92,000.00 | 92,500.00 | 90,900.00 | 90,900.00 | 85,609.93 | 6,219 |
| 2025-12-12 | 91,500.00 | 92,500.00 | 91,500.00 | 92,500.00 | 87,116.82 | 2,969 |
| 2025-12-11 | 92,000.00 | 92,000.00 | 91,500.00 | 91,500.00 | 86,175.01 | 5,217 |
| 2025-12-10 | 92,500.00 | 92,500.00 | 91,500.00 | 92,000.00 | 86,645.92 | 3,508 |
| 2025-12-09 | 92,000.00 | 92,500.00 | 92,000.00 | 92,500.00 | 87,116.82 | 722 |
| 2025-12-08 | 92,600.00 | 93,000.00 | 91,500.00 | 93,000.00 | 87,587.72 | 992 |
| 2025-12-05 | 93,200.00 | 93,200.00 | 93,200.00 | 93,200.00 | 87,776.08 | 216 |
| 2025-12-04 | 92,100.00 | 93,200.00 | 92,000.00 | 93,200.00 | 87,776.08 | 614 |
| 2025-12-03 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 87,587.72 | 4,125 |
| 2025-12-02 | 92,100.00 | 93,000.00 | 92,100.00 | 93,000.00 | 87,587.72 | 2,565 |
| 2025-12-01 | 92,800.00 | 92,800.00 | 92,000.00 | 92,500.00 | 87,116.82 | 2,751 |
| 2025-11-28 | 92,800.00 | 93,000.00 | 92,800.00 | 92,800.00 | 87,399.36 | 2,703 |
| 2025-11-27 | 93,000.00 | 93,000.00 | 92,800.00 | 92,800.00 | 87,399.36 | 7,014 |
| 2025-11-26 | 92,700.00 | 92,800.00 | 92,500.00 | 92,700.00 | 87,305.18 | 3,717 |
| 2025-11-25 | 92,600.00 | 92,700.00 | 92,500.00 | 92,700.00 | 87,305.18 | 4,136 |
| 2025-11-24 | 92,500.00 | 92,700.00 | 92,500.00 | 92,700.00 | 87,305.18 | 866 |
| 2025-11-21 | 92,500.00 | 94,000.00 | 92,000.00 | 93,900.00 | 88,435.34 | 716 |
| 2025-11-20 | 92,500.00 | 93,000.00 | 92,500.00 | 92,500.00 | 87,116.82 | 2,270 |
| 2025-11-19 | 93,700.00 | 93,700.00 | 93,000.00 | 93,000.00 | 87,587.72 | 607 |
| 2025-11-18 | 92,500.00 | 93,800.00 | 92,500.00 | 93,800.00 | 88,341.16 | 1,552 |
| 2025-11-17 | 92,500.00 | 92,500.00 | 92,000.00 | 92,500.00 | 87,116.82 | 50,873 |
| 2025-11-14 | 92,800.00 | 92,800.00 | 91,500.00 | 92,500.00 | 87,116.82 | 940 |
| 2025-11-13 | 92,300.00 | 92,500.00 | 91,000.00 | 92,300.00 | 86,928.46 | 4,833 |
| 2025-11-12 | 91,800.00 | 92,000.00 | 91,800.00 | 92,000.00 | 86,645.92 | 1,304 |
| 2025-11-11 | 91,000.00 | 92,500.00 | 91,000.00 | 91,500.00 | 86,175.01 | 4,606 |
| 2025-11-10 | 91,500.00 | 91,600.00 | 91,000.00 | 91,000.00 | 85,704.11 | 11,210 |
| 2025-11-07 | 90,500.00 | 94,000.00 | 90,500.00 | 92,400.00 | 87,022.64 | 7,949 |
| 2025-11-06 | 91,600.00 | 92,500.00 | 91,500.00 | 92,500.00 | 87,116.82 | 1,505 |
| 2025-11-05 | 92,000.00 | 93,000.00 | 91,500.00 | 93,000.00 | 87,587.72 | 1,523 |
| 2025-11-04 | 91,600.00 | 92,500.00 | 91,500.00 | 92,000.00 | 86,645.92 | 4,960 |
| 2025-11-03 | 92,200.00 | 92,200.00 | 91,500.00 | 92,000.00 | 86,645.92 | 6,503 |
| 2025-10-31 | 92,700.00 | 93,400.00 | 92,200.00 | 92,900.00 | 87,493.54 | 9,904 |
| 2025-10-30 | 92,800.00 | 93,000.00 | 92,500.00 | 92,700.00 | 87,305.18 | 3,024 |
| 2025-10-29 | 93,000.00 | 93,000.00 | 92,200.00 | 92,800.00 | 87,399.36 | 3,419 |
| 2025-10-28 | 92,900.00 | 93,000.00 | 92,200.00 | 93,000.00 | 87,587.72 | 5,433 |
| 2025-10-27 | 94,500.00 | 94,500.00 | 93,000.00 | 93,000.00 | 87,587.72 | 10,775 |
| 2025-10-24 | 92,000.00 | 95,000.00 | 91,500.00 | 95,000.00 | 89,471.33 | 2,205 |
| 2025-10-23 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 87,587.72 | 440 |
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.