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
2025-05-09	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
2025-05-05	104,200.00	104,200.00	104,200.00	104,200.00	95,590.90	28,041
2025-04-29	113,900.00	113,900.00	111,000.00	112,000.00	102,746.46	5,700
2025-04-28	117,500.00	117,900.00	114,500.00	114,600.00	102,838.19	16,300
2025-04-25	115,500.00	115,500.00	109,000.00	114,500.00	102,748.46	10,700
2025-04-24	117,900.00	117,900.00	114,600.00	115,500.00	103,645.82	4,200
2025-04-23	113,500.00	114,000.00	113,000.00	114,000.00	102,299.77	4,600
2025-04-22	113,900.00	113,900.00	111,000.00	113,000.00	101,402.41	17,300
2025-04-21	115,500.00	115,500.00	114,000.00	114,000.00	102,299.77	16,000
2025-04-18	116,700.00	116,700.00	114,800.00	115,300.00	103,466.35	22,100
2025-04-17	116,900.00	116,900.00	115,000.00	116,700.00	104,722.66	9,700
2025-04-16	116,400.00	117,300.00	115,000.00	117,300.00	105,261.08	8,000
2025-04-15	116,900.00	117,000.00	113,500.00	116,400.00	104,453.45	5,100
2025-04-14	119,000.00	119,000.00	115,100.00	116,900.00	104,902.14	12,300
2025-04-11	113,500.00	113,800.00	111,100.00	113,500.00	101,851.09	15,900
2025-04-10	110,100.00	110,100.00	110,100.00	110,100.00	98,800.04	2,100
2025-04-09	99,400.00	104,400.00	99,400.00	102,900.00	92,339.01	34,800
2025-04-08	107,000.00	109,000.00	106,500.00	106,800.00	95,838.74	61,200
2025-04-04	110,300.00	117,000.00	109,800.00	114,500.00	102,748.46	29,400
2025-04-03	122,000.00	123,400.00	118,000.00	118,000.00	105,889.24	67,400
2025-04-02	124,600.00	127,900.00	124,500.00	126,800.00	113,786.06	16,400
2025-04-01	129,000.00	129,000.00	125,000.00	125,500.00	112,619.49	19,800
2025-03-31	132,800.00	132,800.00	125,000.00	128,400.00	115,221.85	37,400
2025-03-28	120,000.00	126,900.00	120,000.00	126,000.00	113,068.17	74,100
2025-03-27	118,300.00	119,400.00	118,300.00	119,400.00	107,145.55	6,000
2025-03-26	118,100.00	119,300.00	118,100.00	119,300.00	107,055.82	5,700
2025-03-25	118,000.00	119,500.00	118,000.00	119,300.00	107,055.82	6,800
2025-03-24	119,900.00	119,900.00	118,500.00	119,600.00	107,325.03	1,600
2025-03-21	119,000.00	119,700.00	119,000.00	119,600.00	107,325.03	2,600
2025-03-20	118,200.00	119,300.00	118,200.00	119,300.00	107,055.82	1,300
2025-03-19	118,100.00	119,100.00	118,100.00	118,200.00	106,068.71	11,100
2025-03-18	118,000.00	118,600.00	117,800.00	118,600.00	106,427.66	5,400
2025-03-17	118,500.00	119,500.00	117,700.00	117,700.00	105,620.03	8,100
2025-03-14	118,800.00	120,000.00	118,800.00	119,000.00	106,786.61	7,800
2025-03-13	119,500.00	119,500.00	119,000.00	119,000.00	106,786.61	3,700
2025-03-12	119,100.00	119,600.00	119,000.00	119,500.00	107,235.29	3,100
2025-03-11	120,100.00	120,100.00	119,100.00	119,500.00	107,235.29	15,000
2025-03-10	120,400.00	120,400.00	120,100.00	120,100.00	107,773.71	7,400
2025-03-07	120,900.00	120,900.00	118,600.00	120,400.00	108,042.92	4,100
2025-03-06	120,900.00	121,000.00	119,800.00	119,800.00	107,504.50	900
2025-03-05	122,200.00	122,200.00	120,000.00	120,000.00	107,683.97	8,100
2025-03-04	120,700.00	120,800.00	119,500.00	120,200.00	107,863.45	13,800
2025-03-03	121,100.00	121,100.00	120,700.00	120,800.00	108,401.87	13,400
2025-02-28	121,600.00	122,000.00	120,800.00	121,000.00	108,581.34	4,600
2025-02-27	120,500.00	121,500.00	120,100.00	121,000.00	108,581.34	9,300
2025-02-26	120,000.00	120,500.00	120,000.00	120,500.00	108,132.66	4,300
2025-02-25	121,600.00	121,600.00	120,500.00	120,500.00	108,132.66	8,000
2025-02-24	121,800.00	121,800.00	120,700.00	121,600.00	109,119.76	6,300
2025-02-21	121,900.00	122,500.00	121,200.00	121,800.00	109,299.23	11,200
2025-02-20	120,000.00	120,500.00	119,500.00	120,200.00	107,863.45	8,300
2025-02-19	119,200.00	119,500.00	119,000.00	119,500.00	107,235.29	6,900
2025-02-18	120,300.00	120,300.00	118,300.00	119,500.00	107,235.29	6,100
2025-02-17	119,100.00	119,700.00	117,800.00	119,700.00	107,414.76	23,900
2025-02-14	121,000.00	121,000.00	119,300.00	119,800.00	107,504.50	9,800
2025-02-13	119,900.00	120,500.00	119,000.00	119,900.00	107,594.24	7,100
2025-02-12	117,100.00	118,800.00	116,600.00	118,000.00	105,889.24	22,400
2025-02-11	118,800.00	118,800.00	117,100.00	117,100.00	105,081.61	6,700

← NewerPage 7 of 21 · 1,248 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.