Rangdong Light source and Vacuum flask JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 121,400.00 | 123,500.00 | 120,000.00 | 121,500.00 | 109,030.02 | 10,900 |
| 2025-02-03 | 119,100.00 | 120,500.00 | 118,000.00 | 119,900.00 | 107,594.24 | 17,000 |
| 2025-01-24 | 117,500.00 | 118,900.00 | 116,800.00 | 118,900.00 | 106,696.87 | 6,100 |
| 2025-01-23 | 116,500.00 | 117,900.00 | 116,500.00 | 117,900.00 | 105,799.50 | 2,400 |
| 2025-01-22 | 116,600.00 | 117,900.00 | 116,600.00 | 117,900.00 | 105,799.50 | 1,900 |
| 2025-01-21 | 116,700.00 | 117,500.00 | 116,500.00 | 116,600.00 | 104,632.93 | 2,700 |
| 2025-01-20 | 117,000.00 | 117,500.00 | 116,600.00 | 117,500.00 | 105,440.56 | 2,700 |
| 2025-01-17 | 117,200.00 | 117,200.00 | 117,000.00 | 117,000.00 | 104,991.87 | 600 |
| 2025-01-16 | 118,600.00 | 118,600.00 | 117,100.00 | 117,200.00 | 105,171.35 | 4,100 |
| 2025-01-15 | 116,500.00 | 117,300.00 | 116,500.00 | 117,200.00 | 105,171.35 | 800 |
| 2025-01-14 | 117,000.00 | 117,200.00 | 117,000.00 | 117,100.00 | 105,081.61 | 300 |
| 2025-01-13 | 116,100.00 | 117,900.00 | 116,000.00 | 117,700.00 | 105,620.03 | 3,200 |
| 2025-01-10 | 116,200.00 | 116,200.00 | 115,100.00 | 116,000.00 | 104,094.51 | 11,300 |
| 2025-01-09 | 118,300.00 | 118,300.00 | 116,000.00 | 116,100.00 | 104,184.24 | 12,000 |
| 2025-01-08 | 116,900.00 | 118,800.00 | 116,700.00 | 118,200.00 | 106,068.71 | 6,700 |
| 2025-01-07 | 117,000.00 | 117,000.00 | 116,000.00 | 116,700.00 | 104,722.66 | 7,900 |
| 2025-01-06 | 118,300.00 | 118,500.00 | 116,600.00 | 116,600.00 | 104,632.93 | 12,500 |
| 2025-01-03 | 120,000.00 | 120,000.00 | 118,200.00 | 118,300.00 | 106,158.45 | 3,300 |
| 2025-01-02 | 121,800.00 | 121,800.00 | 118,300.00 | 118,900.00 | 106,696.87 | 9,400 |
| 2024-12-31 | 120,500.00 | 121,800.00 | 119,000.00 | 121,800.00 | 109,299.23 | 1,700 |
| 2024-12-30 | 120,200.00 | 120,400.00 | 119,600.00 | 120,400.00 | 108,042.92 | 5,400 |
| 2024-12-27 | 120,200.00 | 121,500.00 | 119,600.00 | 120,000.00 | 107,683.97 | 2,400 |
| 2024-12-26 | 118,500.00 | 123,000.00 | 118,500.00 | 120,200.00 | 107,863.45 | 11,800 |
| 2024-12-25 | 118,000.00 | 118,500.00 | 117,500.00 | 118,000.00 | 105,889.24 | 8,900 |
| 2024-12-24 | 119,400.00 | 119,400.00 | 112,000.00 | 117,500.00 | 105,440.56 | 22,100 |
| 2024-12-23 | 119,900.00 | 120,000.00 | 119,300.00 | 119,700.00 | 107,414.76 | 11,500 |
| 2024-12-20 | 119,500.00 | 121,000.00 | 119,500.00 | 120,100.00 | 107,773.71 | 20,200 |
| 2024-12-19 | 119,300.00 | 121,500.00 | 112,100.00 | 119,800.00 | 107,504.50 | 4,300 |
| 2024-12-18 | 120,000.00 | 120,500.00 | 120,000.00 | 120,500.00 | 108,132.66 | 8,200 |
| 2024-12-17 | 120,800.00 | 120,800.00 | 120,300.00 | 120,700.00 | 108,312.13 | 9,600 |
| 2024-12-16 | 121,000.00 | 121,000.00 | 120,800.00 | 120,900.00 | 108,491.60 | 7,800 |
| 2024-12-13 | 121,000.00 | 121,700.00 | 121,000.00 | 121,200.00 | 108,760.81 | 12,300 |
| 2024-12-12 | 122,200.00 | 123,900.00 | 122,200.00 | 123,800.00 | 111,093.96 | 1,300 |
| 2024-12-11 | 124,000.00 | 124,000.00 | 122,600.00 | 124,000.00 | 111,273.44 | 8,700 |
| 2024-12-10 | 125,000.00 | 125,000.00 | 123,800.00 | 124,500.00 | 111,722.12 | 3,800 |
| 2024-12-09 | 126,600.00 | 126,900.00 | 122,100.00 | 125,400.00 | 112,529.75 | 6,100 |
| 2024-12-06 | 124,800.00 | 125,000.00 | 123,500.00 | 124,600.00 | 111,811.86 | 12,300 |
| 2024-12-05 | 121,000.00 | 126,000.00 | 121,000.00 | 124,800.00 | 111,991.33 | 11,800 |
| 2024-12-04 | 120,500.00 | 121,800.00 | 120,500.00 | 121,100.00 | 108,671.08 | 8,300 |
| 2024-12-03 | 117,700.00 | 121,900.00 | 117,700.00 | 121,500.00 | 109,030.02 | 12,800 |
| 2024-12-02 | 118,900.00 | 118,900.00 | 116,700.00 | 117,800.00 | 105,709.77 | 11,300 |
| 2024-11-29 | 121,500.00 | 121,700.00 | 118,300.00 | 118,300.00 | 106,158.45 | 24,900 |
| 2024-11-28 | 120,800.00 | 121,900.00 | 118,100.00 | 120,800.00 | 108,401.87 | 45,400 |
| 2024-11-27 | 122,500.00 | 122,500.00 | 120,500.00 | 120,800.00 | 108,401.87 | 11,500 |
| 2024-11-26 | 123,000.00 | 123,000.00 | 122,200.00 | 122,600.00 | 110,017.13 | 11,500 |
| 2024-11-25 | 122,600.00 | 123,000.00 | 122,100.00 | 123,000.00 | 110,376.07 | 7,900 |
| 2024-11-22 | 123,000.00 | 123,000.00 | 122,600.00 | 122,600.00 | 110,017.13 | 2,800 |
| 2024-11-21 | 122,000.00 | 122,600.00 | 121,300.00 | 122,600.00 | 110,017.13 | 2,300 |
| 2024-11-20 | 123,000.00 | 123,000.00 | 119,000.00 | 120,500.00 | 108,132.66 | 10,600 |
| 2024-11-19 | 124,100.00 | 124,200.00 | 123,000.00 | 123,000.00 | 110,376.07 | 11,000 |
| 2024-11-18 | 126,900.00 | 129,000.00 | 123,900.00 | 125,000.00 | 112,170.80 | 12,800 |
| 2024-11-15 | 125,500.00 | 125,800.00 | 125,200.00 | 125,700.00 | 112,798.96 | 5,100 |
| 2024-11-14 | 126,700.00 | 126,800.00 | 125,300.00 | 125,800.00 | 112,888.70 | 17,900 |
| 2024-11-13 | 126,900.00 | 126,900.00 | 125,900.00 | 126,700.00 | 113,696.33 | 10,500 |
| 2024-11-12 | 126,700.00 | 127,000.00 | 126,000.00 | 126,100.00 | 113,157.91 | 11,600 |
| 2024-11-11 | 126,600.00 | 127,000.00 | 126,600.00 | 126,600.00 | 113,606.59 | 5,600 |
| 2024-11-08 | 126,800.00 | 127,000.00 | 126,600.00 | 126,600.00 | 113,606.59 | 6,300 |
| 2024-11-07 | 127,000.00 | 127,000.00 | 126,400.00 | 126,900.00 | 113,875.80 | 7,300 |
| 2024-11-06 | 127,000.00 | 127,800.00 | 127,000.00 | 127,000.00 | 113,965.54 | 3,900 |
| 2024-11-05 | 127,100.00 | 127,200.00 | 126,400.00 | 127,000.00 | 113,965.54 | 7,300 |
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.