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
2026-01-16	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

← NewerPage 4 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.