Rang Dong Light Source & Vacuum Flask JSC (HOSE:RAL)
Vietnam · Delayed Price · Currency is VND 87,000
-900 (-1.02%)
At close: Mar 20, 2026
HOSE:RAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 87,800.00 | 87,800.00 | 85,500.00 | 86,800.00 | 86,800.00 | -0.23% | 5,480 |
| Mar 20, 2026 | 89,000.00 | 89,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | -1.02% | 3,656 |
| Mar 19, 2026 | 87,900.00 | 87,900.00 | 87,900.00 | 87,900.00 | 87,900.00 | 1.62% | 136 |
| Mar 18, 2026 | 86,600.00 | 87,000.00 | 86,500.00 | 86,500.00 | 86,500.00 | -1.14% | 4,608 |
| Mar 17, 2026 | 88,000.00 | 88,000.00 | 87,500.00 | 87,500.00 | 87,500.00 | -0.57% | 3,250 |
| Mar 16, 2026 | 88,000.00 | 88,000.00 | 87,500.00 | 88,000.00 | 88,000.00 | - | 5,021 |
| Mar 13, 2026 | 87,500.00 | 88,000.00 | 87,500.00 | 88,000.00 | 88,000.00 | 0.80% | 1,121 |
| Mar 12, 2026 | 87,900.00 | 88,000.00 | 87,300.00 | 87,300.00 | 87,300.00 | -1.02% | 2,001 |
| Mar 11, 2026 | 88,800.00 | 88,800.00 | 86,000.00 | 88,200.00 | 88,200.00 | -0.68% | 2,287 |
| Mar 10, 2026 | 85,200.00 | 90,800.00 | 85,000.00 | 88,800.00 | 88,800.00 | 4.35% | 5,755 |
| Mar 9, 2026 | 87,000.00 | 87,000.00 | 83,600.00 | 85,100.00 | 85,100.00 | -4.38% | 14,073 |
| Mar 6, 2026 | 89,000.00 | 89,500.00 | 88,800.00 | 89,000.00 | 89,000.00 | - | 4,111 |
| Mar 5, 2026 | 90,900.00 | 90,900.00 | 88,500.00 | 89,000.00 | 89,000.00 | 2.30% | 3,028 |
| Mar 4, 2026 | 90,000.00 | 90,200.00 | 85,000.00 | 87,000.00 | 87,000.00 | -3.55% | 20,212 |
| Mar 3, 2026 | 90,400.00 | 91,500.00 | 90,100.00 | 90,200.00 | 90,200.00 | -1.64% | 4,385 |
| Mar 2, 2026 | 91,500.00 | 91,700.00 | 90,400.00 | 91,700.00 | 91,700.00 | -0.33% | 6,100 |
| Feb 27, 2026 | 92,300.00 | 92,300.00 | 91,300.00 | 92,000.00 | 92,000.00 | -0.33% | 6,806 |
| Feb 26, 2026 | 92,200.00 | 92,300.00 | 92,200.00 | 92,300.00 | 92,300.00 | -0.11% | 3,200 |
| Feb 25, 2026 | 92,900.00 | 92,900.00 | 92,100.00 | 92,400.00 | 92,400.00 | -0.54% | 3,255 |
| Feb 24, 2026 | 92,800.00 | 92,900.00 | 92,300.00 | 92,900.00 | 92,900.00 | 0.11% | 911 |
| Feb 23, 2026 | 93,000.00 | 93,000.00 | 92,000.00 | 92,800.00 | 92,800.00 | -0.54% | 4,540 |
| Feb 13, 2026 | 94,000.00 | 94,000.00 | 92,100.00 | 93,300.00 | 93,300.00 | 1.19% | 9,913 |
| Feb 12, 2026 | 91,500.00 | 92,300.00 | 91,500.00 | 92,200.00 | 92,200.00 | 0.77% | 602 |
| Feb 11, 2026 | 91,200.00 | 91,500.00 | 91,200.00 | 91,500.00 | 91,500.00 | 0.33% | 1,001 |
| Feb 10, 2026 | 91,700.00 | 91,700.00 | 91,000.00 | 91,200.00 | 91,200.00 | -0.65% | 4,700 |
| Feb 9, 2026 | 91,400.00 | 91,800.00 | 91,000.00 | 91,800.00 | 91,800.00 | -0.22% | 1,901 |
| Feb 6, 2026 | 91,400.00 | 93,000.00 | 91,000.00 | 92,000.00 | 92,000.00 | -0.33% | 5,011 |
| Feb 5, 2026 | 91,600.00 | 92,300.00 | 91,600.00 | 92,300.00 | 92,300.00 | -0.32% | 2,433 |
| Feb 4, 2026 | 91,600.00 | 92,600.00 | 91,500.00 | 92,600.00 | 92,600.00 | - | 1,711 |
| Feb 3, 2026 | 91,600.00 | 92,600.00 | 91,500.00 | 92,600.00 | 92,600.00 | 1.09% | 2,609 |
| Feb 2, 2026 | 92,300.00 | 92,400.00 | 91,500.00 | 91,600.00 | 91,600.00 | -1.08% | 6,027 |
| Jan 30, 2026 | 92,700.00 | 92,700.00 | 92,300.00 | 92,600.00 | 92,600.00 | -0.11% | 2,447 |
| Jan 29, 2026 | 92,300.00 | 92,700.00 | 92,100.00 | 92,700.00 | 92,700.00 | 0.43% | 5,825 |
| Jan 28, 2026 | 92,300.00 | 93,000.00 | 92,200.00 | 92,300.00 | 92,300.00 | -0.65% | 14,242 |
| Jan 27, 2026 | 93,000.00 | 93,000.00 | 92,300.00 | 92,900.00 | 92,900.00 | -0.11% | 3,232 |
| Jan 26, 2026 | 92,500.00 | 93,100.00 | 92,500.00 | 93,000.00 | 93,000.00 | -2.11% | 7,157 |
| Jan 23, 2026 | 94,000.00 | 95,000.00 | 93,500.00 | 95,000.00 | 95,000.00 | 0.74% | 1,632 |
| Jan 22, 2026 | 93,500.00 | 94,400.00 | 93,300.00 | 94,300.00 | 94,300.00 | 0.32% | 14,125 |
| Jan 21, 2026 | 95,000.00 | 95,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | -1.05% | 8,630 |
| Jan 20, 2026 | 95,000.00 | 95,400.00 | 94,500.00 | 95,000.00 | 95,000.00 | - | 6,157 |
| Jan 19, 2026 | 95,000.00 | 95,000.00 | 94,300.00 | 95,000.00 | 95,000.00 | - | 18,331 |
| Jan 16, 2026 | 93,300.00 | 95,000.00 | 93,300.00 | 95,000.00 | 95,000.00 | 2.04% | 20,732 |
| Jan 15, 2026 | 93,000.00 | 93,200.00 | 92,500.00 | 93,100.00 | 93,100.00 | 0.11% | 13,221 |
| Jan 14, 2026 | 92,900.00 | 93,100.00 | 92,600.00 | 93,000.00 | 93,000.00 | 0.11% | 6,809 |
| Jan 13, 2026 | 93,000.00 | 93,000.00 | 92,600.00 | 92,900.00 | 92,900.00 | -0.11% | 801 |
| Jan 12, 2026 | 92,800.00 | 93,000.00 | 92,400.00 | 93,000.00 | 93,000.00 | 0.22% | 7,921 |
| Jan 9, 2026 | 92,700.00 | 92,800.00 | 92,700.00 | 92,800.00 | 92,800.00 | - | 1,331 |
| Jan 8, 2026 | 92,800.00 | 92,800.00 | 92,500.00 | 92,800.00 | 92,800.00 | -0.22% | 1,915 |
| Jan 7, 2026 | 93,000.00 | 93,000.00 | 91,000.00 | 93,000.00 | 93,000.00 | - | 1,913 |
| Jan 6, 2026 | 92,200.00 | 93,000.00 | 92,200.00 | 93,000.00 | 93,000.00 | 0.11% | 1,024 |