Rangdong Light source and Vacuum flask JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 98,000.00 | 98,300.00 | 97,700.00 | 98,200.00 | 90,086.62 | 17,536 |
| 2025-07-25 | 97,700.00 | 97,800.00 | 97,100.00 | 97,700.00 | 89,627.94 | 8,153 |
| 2025-07-24 | 99,000.00 | 99,000.00 | 97,600.00 | 97,700.00 | 89,627.94 | 9,967 |
| 2025-07-23 | 98,400.00 | 98,500.00 | 97,500.00 | 98,400.00 | 90,270.10 | 18,738 |
| 2025-07-22 | 97,700.00 | 98,500.00 | 97,700.00 | 98,400.00 | 90,270.10 | 21,718 |
| 2025-07-21 | 97,900.00 | 98,500.00 | 97,700.00 | 97,800.00 | 89,719.67 | 8,509 |
| 2025-07-18 | 97,000.00 | 98,500.00 | 96,600.00 | 97,700.00 | 89,627.94 | 9,138 |
| 2025-07-17 | 96,800.00 | 97,000.00 | 96,600.00 | 96,600.00 | 88,618.82 | 3,560 |
| 2025-07-16 | 97,100.00 | 97,400.00 | 96,200.00 | 96,600.00 | 88,618.82 | 16,827 |
| 2025-07-15 | 97,100.00 | 97,900.00 | 97,100.00 | 97,200.00 | 89,169.25 | 4,278 |
| 2025-07-14 | 98,300.00 | 98,300.00 | 97,100.00 | 98,000.00 | 89,903.15 | 7,139 |
| 2025-07-11 | 98,700.00 | 98,700.00 | 97,000.00 | 98,200.00 | 90,086.62 | 15,927 |
| 2025-07-10 | 98,500.00 | 98,500.00 | 97,800.00 | 98,000.00 | 89,903.15 | 10,216 |
| 2025-07-09 | 97,700.00 | 97,700.00 | 97,100.00 | 97,700.00 | 89,627.94 | 3,442 |
| 2025-07-08 | 97,100.00 | 97,700.00 | 97,100.00 | 97,700.00 | 89,627.94 | 7,627 |
| 2025-07-07 | 96,800.00 | 97,100.00 | 96,800.00 | 97,100.00 | 89,077.51 | 4,746 |
| 2025-07-04 | 96,600.00 | 97,000.00 | 96,300.00 | 96,800.00 | 88,802.29 | 3,628 |
| 2025-07-03 | 96,500.00 | 96,900.00 | 96,500.00 | 96,600.00 | 88,618.82 | 6,729 |
| 2025-07-02 | 95,500.00 | 97,000.00 | 95,500.00 | 96,500.00 | 88,527.08 | 4,062 |
| 2025-07-01 | 95,600.00 | 95,600.00 | 95,300.00 | 95,600.00 | 87,701.44 | 3,802 |
| 2025-06-30 | 96,400.00 | 96,400.00 | 95,500.00 | 95,600.00 | 87,701.44 | 11,845 |
| 2025-06-27 | 96,000.00 | 96,500.00 | 95,500.00 | 96,500.00 | 88,527.08 | 6,527 |
| 2025-06-26 | 95,100.00 | 95,500.00 | 95,100.00 | 95,500.00 | 87,609.70 | 3,986 |
| 2025-06-25 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 87,609.70 | 1,906 |
| 2025-06-24 | 96,000.00 | 96,000.00 | 95,200.00 | 95,500.00 | 87,609.70 | 8,948 |
| 2025-06-23 | 96,500.00 | 96,500.00 | 95,900.00 | 96,000.00 | 88,068.39 | 9,606 |
| 2025-06-20 | 96,500.00 | 96,600.00 | 96,500.00 | 96,500.00 | 88,527.08 | 567 |
| 2025-06-19 | 97,700.00 | 97,700.00 | 96,800.00 | 96,800.00 | 88,802.29 | 3,950 |
| 2025-06-18 | 96,400.00 | 97,900.00 | 96,300.00 | 97,700.00 | 89,627.94 | 4,909 |
| 2025-06-17 | 96,500.00 | 96,500.00 | 96,300.00 | 96,300.00 | 88,343.60 | 10,128 |
| 2025-06-16 | 97,000.00 | 97,000.00 | 96,200.00 | 96,500.00 | 88,527.08 | 41,875 |
| 2025-06-13 | 97,700.00 | 98,100.00 | 97,000.00 | 97,000.00 | 88,985.77 | 25,900 |
| 2025-06-12 | 97,900.00 | 98,000.00 | 97,900.00 | 97,900.00 | 89,811.41 | 8,254 |
| 2025-06-11 | 97,700.00 | 98,100.00 | 97,600.00 | 97,900.00 | 89,811.41 | 5,406 |
| 2025-06-10 | 98,100.00 | 98,200.00 | 97,600.00 | 97,700.00 | 89,627.94 | 11,662 |
| 2025-06-09 | 98,600.00 | 98,600.00 | 98,000.00 | 98,000.00 | 89,903.15 | 3,615 |
| 2025-06-06 | 98,200.00 | 98,600.00 | 98,000.00 | 98,200.00 | 90,086.62 | 3,319 |
| 2025-06-05 | 99,000.00 | 99,200.00 | 98,600.00 | 98,600.00 | 90,453.58 | 10,761 |
| 2025-06-04 | 98,200.00 | 99,000.00 | 98,100.00 | 98,900.00 | 90,728.79 | 4,550 |
| 2025-06-03 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 89,903.15 | 16,521 |
| 2025-06-02 | 98,200.00 | 98,800.00 | 97,500.00 | 97,800.00 | 89,719.67 | 13,456 |
| 2025-05-30 | 99,000.00 | 99,000.00 | 98,100.00 | 98,200.00 | 90,086.62 | 8,467 |
| 2025-05-29 | 98,900.00 | 99,900.00 | 98,900.00 | 98,900.00 | 90,728.79 | 19,493 |
| 2025-05-28 | 98,800.00 | 99,800.00 | 98,800.00 | 98,900.00 | 90,728.79 | 6,235 |
| 2025-05-27 | 98,300.00 | 99,000.00 | 98,300.00 | 98,600.00 | 90,453.58 | 7,086 |
| 2025-05-26 | 98,900.00 | 99,800.00 | 98,000.00 | 98,300.00 | 90,178.36 | 12,610 |
| 2025-05-23 | 98,900.00 | 99,000.00 | 98,200.00 | 98,300.00 | 90,178.36 | 6,048 |
| 2025-05-22 | 99,400.00 | 99,600.00 | 98,800.00 | 98,800.00 | 90,637.05 | 7,247 |
| 2025-05-21 | 100,000.00 | 100,000.00 | 99,200.00 | 99,600.00 | 91,370.96 | 16,239 |
| 2025-05-20 | 100,100.00 | 100,100.00 | 99,600.00 | 99,900.00 | 91,646.17 | 5,633 |
| 2025-05-19 | 98,500.00 | 99,700.00 | 98,500.00 | 99,600.00 | 91,370.96 | 3,727 |
| 2025-05-16 | 100,300.00 | 100,500.00 | 99,500.00 | 100,000.00 | 91,737.91 | 12,042 |
| 2025-05-15 | 100,500.00 | 100,500.00 | 99,300.00 | 100,000.00 | 91,737.91 | 11,437 |
| 2025-05-14 | 100,100.00 | 100,800.00 | 100,000.00 | 100,000.00 | 91,737.91 | 16,153 |
| 2025-05-13 | 100,100.00 | 100,800.00 | 100,000.00 | 100,100.00 | 91,829.64 | 24,803 |
| 2025-05-12 | 99,600.00 | 101,500.00 | 99,500.00 | 100,100.00 | 91,829.64 | 23,375 |
| 2025-05-09 | 99,600.00 | 99,600.00 | 98,100.00 | 98,100.00 | 89,994.89 | 17,729 |
| 2025-05-08 | 100,000.00 | 100,000.00 | 98,000.00 | 98,200.00 | 90,086.62 | 31,508 |
| 2025-05-07 | 101,300.00 | 101,300.00 | 98,900.00 | 99,900.00 | 91,646.17 | 30,778 |
| 2025-05-06 | 97,200.00 | 101,000.00 | 97,200.00 | 98,900.00 | 90,728.79 | 112,196 |
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.