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
2024-11-04	129,000.00	129,000.00	127,000.00	127,100.00	114,055.27	16,000
2024-11-01	129,700.00	129,700.00	128,000.00	129,000.00	115,760.27	4,400
2024-10-31	129,200.00	129,700.00	128,600.00	129,700.00	116,388.43	4,700
2024-10-30	130,000.00	130,000.00	129,100.00	129,100.00	115,850.01	11,300
2024-10-29	130,500.00	132,000.00	129,500.00	130,000.00	116,657.64	7,000
2024-10-28	133,000.00	133,000.00	129,500.00	130,000.00	116,657.64	11,500
2024-10-25	131,000.00	133,000.00	129,800.00	131,000.00	117,555.00	11,100
2024-10-24	132,400.00	133,000.00	131,000.00	131,000.00	117,555.00	3,100
2024-10-23	130,100.00	131,600.00	129,500.00	131,600.00	118,093.42	19,800
2024-10-22	132,000.00	132,000.00	130,000.00	130,900.00	117,465.27	17,600
2024-10-21	132,700.00	132,900.00	132,000.00	132,000.00	118,452.37	15,700
2024-10-18	132,500.00	132,700.00	132,000.00	132,700.00	119,080.53	1,500
2024-10-17	133,000.00	134,400.00	133,000.00	133,600.00	119,888.16	2,900
2024-10-16	135,000.00	135,000.00	132,000.00	134,400.00	120,606.05	4,200
2024-10-15	136,000.00	136,000.00	134,300.00	134,300.00	120,516.31	2,400
2024-10-14	138,800.00	138,800.00	136,000.00	136,000.00	122,041.84	11,400
2024-10-11	133,700.00	136,100.00	133,700.00	136,100.00	122,131.57	1,000
2024-10-10	133,500.00	140,000.00	133,500.00	136,200.00	122,221.31	14,900
2024-10-09	132,900.00	133,500.00	132,500.00	133,500.00	119,798.42	3,900
2024-10-08	133,200.00	133,500.00	132,800.00	132,800.00	119,170.26	3,900
2024-10-07	133,000.00	133,000.00	132,300.00	133,000.00	119,349.74	2,500
2024-10-04	131,600.00	132,200.00	131,500.00	132,000.00	118,452.37	5,800
2024-10-03	132,000.00	132,400.00	131,900.00	132,000.00	118,452.37	19,500
2024-10-02	132,600.00	132,900.00	131,800.00	132,000.00	118,452.37	41,900
2024-10-01	133,100.00	134,000.00	132,800.00	133,000.00	119,349.74	37,900
2024-09-30	134,100.00	134,100.00	132,800.00	133,300.00	119,618.95	23,400
2024-09-27	134,900.00	135,100.00	134,600.00	134,600.00	120,785.52	6,100
2024-09-26	134,800.00	136,500.00	134,800.00	135,000.00	121,144.47	7,500
2024-09-25	134,500.00	135,000.00	134,200.00	134,800.00	120,965.00	14,300
2024-09-24	135,200.00	135,200.00	134,500.00	134,600.00	120,785.52	10,700
2024-09-23	135,600.00	136,100.00	134,700.00	135,100.00	121,234.21	15,900
2024-09-20	137,000.00	137,100.00	135,900.00	136,100.00	122,131.57	17,000
2024-09-19	138,000.00	138,000.00	136,700.00	136,700.00	122,669.99	14,200
2024-09-18	138,000.00	138,400.00	138,000.00	138,000.00	123,836.57	8,200
2024-09-17	137,500.00	138,000.00	137,500.00	137,500.00	123,387.89	5,200
2024-09-16	139,000.00	139,000.00	137,600.00	137,600.00	123,477.62	8,700
2024-09-13	139,900.00	139,900.00	138,000.00	138,200.00	124,016.04	10,700
2024-09-12	138,900.00	139,900.00	138,600.00	138,600.00	124,374.99	12,700
2024-09-11	140,000.00	140,200.00	139,300.00	139,300.00	125,003.14	17,400
2024-09-10	140,600.00	140,900.00	140,200.00	140,200.00	125,810.77	9,200
2024-09-09	140,900.00	140,900.00	140,500.00	140,900.00	126,438.93	3,000
2024-09-06	141,500.00	142,000.00	140,900.00	142,000.00	127,426.03	2,300
2024-09-05	142,000.00	142,900.00	141,100.00	142,000.00	127,426.03	8,300
2024-09-04	140,100.00	143,400.00	140,100.00	143,300.00	128,592.61	3,500
2024-08-30	141,800.00	142,300.00	141,000.00	142,000.00	127,426.03	6,300
2024-08-29	142,700.00	142,700.00	141,000.00	142,300.00	127,695.24	3,500
2024-08-28	144,700.00	144,700.00	141,000.00	142,800.00	128,143.93	25,300
2024-08-27	141,000.00	142,900.00	140,000.00	142,900.00	128,233.66	17,500
2024-08-26	144,200.00	144,200.00	141,000.00	141,500.00	126,977.35	39,700
2024-08-23	144,000.00	144,600.00	142,000.00	144,300.00	129,489.98	14,300
2024-08-22	145,300.00	146,500.00	144,000.00	144,600.00	129,759.19	18,100
2024-08-21	146,300.00	147,300.00	145,000.00	146,700.00	131,643.66	29,900
2024-08-20	146,600.00	146,700.00	146,000.00	146,100.00	131,105.24	7,500
2024-08-19	146,000.00	147,800.00	146,000.00	146,800.00	131,733.39	5,100
2024-08-16	146,300.00	146,600.00	145,700.00	146,000.00	131,015.50	16,700
2024-08-15	146,500.00	148,800.00	146,500.00	148,800.00	131,284.71	2,100
2024-08-14	147,600.00	147,600.00	146,500.00	146,800.00	129,520.13	7,600
2024-08-13	149,000.00	149,900.00	146,400.00	147,600.00	130,225.96	5,600
2024-08-12	146,500.00	149,000.00	146,500.00	148,100.00	130,667.11	11,200
2024-08-09	145,000.00	146,400.00	144,000.00	146,000.00	128,814.30	8,900

← NewerPage 9 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.