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
2025-10-22	92,600.00	93,000.00	92,600.00	93,000.00	87,587.72	3,604
2025-10-21	92,000.00	93,100.00	91,800.00	93,100.00	87,681.90	4,337
2025-10-20	94,400.00	94,400.00	92,600.00	92,600.00	87,211.00	7,830
2025-10-17	92,900.00	94,400.00	92,000.00	94,400.00	88,906.24	11,342
2025-10-16	92,400.00	92,900.00	92,300.00	92,900.00	87,493.54	7,050
2025-10-15	95,000.00	95,000.00	94,000.00	94,000.00	88,529.52	1,112
2025-10-14	94,000.00	94,500.00	93,000.00	94,500.00	89,000.42	1,945
2025-10-13	94,200.00	94,600.00	94,200.00	94,600.00	89,094.60	651
2025-10-10	94,800.00	94,900.00	93,800.00	94,900.00	89,377.15	2,165
2025-10-09	94,100.00	95,000.00	94,000.00	94,900.00	89,377.15	6,337
2025-10-08	94,000.00	95,000.00	94,000.00	95,000.00	89,471.33	7,243
2025-10-07	94,000.00	94,800.00	94,000.00	94,800.00	89,282.97	1,225
2025-10-06	94,700.00	95,400.00	94,700.00	95,000.00	89,471.33	7,491
2025-10-03	94,300.00	94,700.00	94,300.00	94,700.00	89,188.79	713
2025-10-02	94,300.00	94,300.00	94,100.00	94,300.00	88,812.06	7,590
2025-10-01	94,200.00	94,300.00	94,000.00	94,300.00	88,812.06	6,327
2025-09-30	94,500.00	94,500.00	94,000.00	94,100.00	88,623.70	7,495
2025-09-29	94,000.00	95,400.00	94,000.00	94,900.00	89,377.15	4,864
2025-09-26	95,000.00	95,200.00	94,700.00	94,700.00	89,188.79	2,526
2025-09-25	94,800.00	95,000.00	94,600.00	95,000.00	89,471.33	5,905
2025-09-24	94,000.00	94,400.00	94,000.00	94,400.00	88,906.24	505
2025-09-23	93,200.00	94,700.00	93,100.00	94,000.00	88,529.52	4,875
2025-09-22	93,000.00	94,800.00	93,000.00	94,800.00	89,282.97	10,057
2025-09-19	95,000.00	95,100.00	94,000.00	94,000.00	88,529.52	5,078
2025-09-18	95,000.00	95,300.00	94,900.00	95,000.00	89,471.33	4,620
2025-09-17	94,500.00	95,000.00	94,100.00	94,700.00	89,188.79	8,230
2025-09-16	94,000.00	94,400.00	94,000.00	94,400.00	88,906.24	3,399
2025-09-15	94,000.00	94,000.00	93,400.00	93,800.00	88,341.16	5,302
2025-09-12	93,400.00	93,500.00	93,300.00	93,500.00	88,058.62	13,254
2025-09-11	93,200.00	93,400.00	93,000.00	93,400.00	87,964.44	4,527
2025-09-10	93,200.00	93,400.00	93,100.00	93,200.00	87,776.08	8,916
2025-09-09	93,400.00	93,600.00	93,100.00	93,100.00	87,681.90	12,207
2025-09-08	93,500.00	94,000.00	93,200.00	93,400.00	87,964.44	9,269
2025-09-05	94,000.00	94,400.00	93,700.00	94,400.00	88,906.24	1,905
2025-09-04	94,000.00	94,200.00	93,500.00	94,200.00	88,717.88	12,472
2025-09-03	94,100.00	94,200.00	93,600.00	94,100.00	88,623.70	13,450
2025-08-29	94,000.00	94,100.00	93,500.00	94,100.00	88,623.70	6,761
2025-08-28	94,200.00	94,200.00	93,500.00	94,000.00	88,529.52	10,078
2025-08-27	96,800.00	97,300.00	96,000.00	96,400.00	88,435.34	10,113
2025-08-26	96,400.00	97,000.00	96,000.00	96,800.00	88,802.29	5,435
2025-08-25	96,100.00	97,800.00	96,000.00	96,300.00	88,343.60	37,378
2025-08-22	97,300.00	97,300.00	95,700.00	96,100.00	88,160.13	23,806
2025-08-21	95,100.00	96,300.00	95,100.00	96,200.00	88,251.87	11,047
2025-08-20	97,200.00	97,200.00	94,600.00	96,200.00	88,251.87	16,648
2025-08-19	94,600.00	97,900.00	94,600.00	97,200.00	89,169.25	30,476
2025-08-18	95,000.00	95,700.00	94,000.00	95,000.00	87,151.01	19,190
2025-08-15	93,100.00	94,500.00	93,100.00	94,300.00	86,508.85	12,109
2025-08-14	94,200.00	94,200.00	94,100.00	94,200.00	86,417.11	22,824
2025-08-13	94,200.00	94,200.00	93,800.00	94,200.00	86,417.11	29,818
2025-08-12	94,100.00	94,200.00	93,800.00	94,200.00	86,417.11	16,344
2025-08-11	94,000.00	95,000.00	93,000.00	94,100.00	86,325.37	18,608
2025-08-08	94,100.00	94,300.00	93,600.00	94,000.00	86,233.63	29,628
2025-08-07	93,700.00	94,500.00	93,700.00	94,100.00	86,325.37	23,178
2025-08-06	93,000.00	94,200.00	93,000.00	93,700.00	85,958.42	45,006
2025-08-05	93,500.00	93,500.00	92,300.00	93,000.00	85,316.25	189,225
2025-08-04	93,400.00	93,400.00	92,000.00	93,200.00	85,499.73	32,252
2025-08-01	94,000.00	94,500.00	93,400.00	93,400.00	85,683.21	35,222
2025-07-31	95,200.00	95,800.00	93,500.00	94,000.00	86,233.63	70,862
2025-07-30	96,500.00	97,400.00	96,500.00	96,600.00	88,618.82	13,582
2025-07-29	98,200.00	98,200.00	96,500.00	96,500.00	88,527.08	21,657

← NewerPage 5 of 21 · 1,244 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.