Rang Dong Light Source & Vacuum Flask JSC (HOSE:RAL)
Vietnam · Delayed Price · Currency is VND 94,900
-100 (-0.11%)
At close: Oct 9, 2025
HOSE:RAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 94,800.00 | 94,900.00 | 93,800.00 | 94,900.00 | 94,900.00 | - | 2,165 |
| Oct 9, 2025 | 94,100.00 | 95,000.00 | 94,000.00 | 94,900.00 | 94,900.00 | -0.11% | 6,337 |
| Oct 8, 2025 | 94,000.00 | 95,000.00 | 94,000.00 | 95,000.00 | 95,000.00 | 0.21% | 7,243 |
| Oct 7, 2025 | 94,000.00 | 94,800.00 | 94,000.00 | 94,800.00 | 94,800.00 | -0.21% | 1,225 |
| Oct 6, 2025 | 94,700.00 | 95,400.00 | 94,700.00 | 95,000.00 | 95,000.00 | 0.32% | 7,491 |
| Oct 3, 2025 | 94,300.00 | 94,700.00 | 94,300.00 | 94,700.00 | 94,700.00 | 0.42% | 713 |
| Oct 2, 2025 | 94,300.00 | 94,300.00 | 94,100.00 | 94,300.00 | 94,300.00 | - | 7,590 |
| Oct 1, 2025 | 94,200.00 | 94,300.00 | 94,000.00 | 94,300.00 | 94,300.00 | 0.21% | 6,327 |
| Sep 30, 2025 | 94,500.00 | 94,500.00 | 94,000.00 | 94,100.00 | 94,100.00 | -0.84% | 7,495 |
| Sep 29, 2025 | 94,000.00 | 95,400.00 | 94,000.00 | 94,900.00 | 94,900.00 | 0.21% | 4,864 |
| Sep 26, 2025 | 95,000.00 | 95,200.00 | 94,700.00 | 94,700.00 | 94,700.00 | -0.32% | 2,526 |
| Sep 25, 2025 | 94,800.00 | 95,000.00 | 94,600.00 | 95,000.00 | 95,000.00 | 0.64% | 5,905 |
| Sep 24, 2025 | 94,000.00 | 94,400.00 | 94,000.00 | 94,400.00 | 94,400.00 | 0.43% | 505 |
| Sep 23, 2025 | 93,200.00 | 94,700.00 | 93,100.00 | 94,000.00 | 94,000.00 | -0.84% | 4,875 |
| Sep 22, 2025 | 93,000.00 | 94,800.00 | 93,000.00 | 94,800.00 | 94,800.00 | 0.85% | 10,057 |
| Sep 19, 2025 | 95,000.00 | 95,100.00 | 94,000.00 | 94,000.00 | 94,000.00 | -1.05% | 5,078 |
| Sep 18, 2025 | 95,000.00 | 95,300.00 | 94,900.00 | 95,000.00 | 95,000.00 | 0.32% | 4,620 |
| Sep 17, 2025 | 94,500.00 | 95,000.00 | 94,100.00 | 94,700.00 | 94,700.00 | 0.32% | 8,230 |
| Sep 16, 2025 | 94,000.00 | 94,400.00 | 94,000.00 | 94,400.00 | 94,400.00 | 0.64% | 3,399 |
| Sep 15, 2025 | 94,000.00 | 94,000.00 | 93,400.00 | 93,800.00 | 93,800.00 | 0.32% | 5,302 |
| Sep 12, 2025 | 93,400.00 | 93,500.00 | 93,300.00 | 93,500.00 | 93,500.00 | 0.11% | 13,254 |
| Sep 11, 2025 | 93,200.00 | 93,400.00 | 93,000.00 | 93,400.00 | 93,400.00 | 0.21% | 4,527 |
| Sep 10, 2025 | 93,200.00 | 93,400.00 | 93,100.00 | 93,200.00 | 93,200.00 | 0.11% | 8,916 |
| Sep 9, 2025 | 93,400.00 | 93,600.00 | 93,100.00 | 93,100.00 | 93,100.00 | -0.32% | 12,207 |
| Sep 8, 2025 | 93,500.00 | 94,000.00 | 93,200.00 | 93,400.00 | 93,400.00 | -1.06% | 9,269 |
| Sep 5, 2025 | 94,000.00 | 94,400.00 | 93,700.00 | 94,400.00 | 94,400.00 | 0.21% | 1,905 |
| Sep 4, 2025 | 94,000.00 | 94,200.00 | 93,500.00 | 94,200.00 | 94,200.00 | 0.11% | 12,472 |
| Sep 3, 2025 | 94,100.00 | 94,200.00 | 93,600.00 | 94,100.00 | 94,100.00 | - | 13,450 |
| Aug 29, 2025 | 94,000.00 | 94,100.00 | 93,500.00 | 94,100.00 | 94,100.00 | 0.11% | 6,761 |
| Aug 28, 2025 | 94,200.00 | 94,200.00 | 93,500.00 | 94,000.00 | 94,000.00 | -2.49% | 10,078 |
| Aug 27, 2025 | 96,800.00 | 97,300.00 | 96,000.00 | 96,400.00 | 93,900.00 | -0.41% | 10,113 |
| Aug 26, 2025 | 96,400.00 | 97,000.00 | 96,000.00 | 96,800.00 | 94,289.63 | 0.52% | 5,435 |
| Aug 25, 2025 | 96,100.00 | 97,800.00 | 96,000.00 | 96,300.00 | 93,802.59 | 0.21% | 37,378 |
| Aug 22, 2025 | 97,300.00 | 97,300.00 | 95,700.00 | 96,100.00 | 93,607.78 | -0.10% | 23,806 |
| Aug 21, 2025 | 95,100.00 | 96,300.00 | 95,100.00 | 96,200.00 | 93,705.19 | - | 11,047 |
| Aug 20, 2025 | 97,200.00 | 97,200.00 | 94,600.00 | 96,200.00 | 93,705.19 | -1.03% | 16,648 |
| Aug 19, 2025 | 94,600.00 | 97,900.00 | 94,600.00 | 97,200.00 | 94,679.25 | 2.32% | 30,476 |
| Aug 18, 2025 | 95,000.00 | 95,700.00 | 94,000.00 | 95,000.00 | 92,536.31 | 0.74% | 19,190 |
| Aug 15, 2025 | 93,100.00 | 94,500.00 | 93,100.00 | 94,300.00 | 91,854.46 | 0.11% | 12,109 |
| Aug 14, 2025 | 94,200.00 | 94,200.00 | 94,100.00 | 94,200.00 | 91,757.05 | - | 22,824 |
| Aug 13, 2025 | 94,200.00 | 94,200.00 | 93,800.00 | 94,200.00 | 91,757.05 | - | 29,818 |
| Aug 12, 2025 | 94,100.00 | 94,200.00 | 93,800.00 | 94,200.00 | 91,757.05 | 0.11% | 16,344 |
| Aug 11, 2025 | 94,000.00 | 95,000.00 | 93,000.00 | 94,100.00 | 91,659.65 | 0.11% | 18,608 |
| Aug 8, 2025 | 94,100.00 | 94,300.00 | 93,600.00 | 94,000.00 | 91,562.24 | -0.11% | 29,628 |
| Aug 7, 2025 | 93,700.00 | 94,500.00 | 93,700.00 | 94,100.00 | 91,659.65 | 0.43% | 23,178 |
| Aug 6, 2025 | 93,000.00 | 94,200.00 | 93,000.00 | 93,700.00 | 91,270.02 | 0.75% | 45,006 |
| Aug 5, 2025 | 93,500.00 | 93,500.00 | 92,300.00 | 93,000.00 | 90,588.17 | -0.21% | 189,225 |
| Aug 4, 2025 | 93,400.00 | 93,400.00 | 92,000.00 | 93,200.00 | 90,782.99 | -0.21% | 32,252 |
| Aug 1, 2025 | 94,000.00 | 94,500.00 | 93,400.00 | 93,400.00 | 90,977.80 | -0.64% | 35,222 |
| Jul 31, 2025 | 95,200.00 | 95,800.00 | 93,500.00 | 94,000.00 | 91,562.24 | -2.69% | 70,862 |