Rang Dong Light Source & Vacuum Flask JSC (HOSE:RAL)
Vietnam · Delayed Price · Currency is VND 96,200
-1,000 (-1.03%)
At close: Aug 20, 2025
HOSE:RAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 97,200.00 | 97,200.00 | 94,600.00 | 96,200.00 | 96,200.00 | -1.03% | 16,648 |
| Aug 19, 2025 | 94,600.00 | 97,900.00 | 94,600.00 | 97,200.00 | 97,200.00 | 2.32% | 30,476 |
| Aug 18, 2025 | 95,000.00 | 95,700.00 | 94,000.00 | 95,000.00 | 95,000.00 | 0.74% | 19,190 |
| Aug 15, 2025 | 93,100.00 | 94,500.00 | 93,100.00 | 94,300.00 | 94,300.00 | 0.11% | 12,109 |
| Aug 14, 2025 | 94,200.00 | 94,200.00 | 94,100.00 | 94,200.00 | 94,200.00 | - | 22,824 |
| Aug 13, 2025 | 94,200.00 | 94,200.00 | 93,800.00 | 94,200.00 | 94,200.00 | - | 29,818 |
| Aug 12, 2025 | 94,100.00 | 94,200.00 | 93,800.00 | 94,200.00 | 94,200.00 | 0.11% | 16,344 |
| Aug 11, 2025 | 94,000.00 | 95,000.00 | 93,000.00 | 94,100.00 | 94,100.00 | 0.11% | 18,608 |
| Aug 8, 2025 | 94,100.00 | 94,300.00 | 93,600.00 | 94,000.00 | 94,000.00 | -0.11% | 29,628 |
| Aug 7, 2025 | 93,700.00 | 94,500.00 | 93,700.00 | 94,100.00 | 94,100.00 | 0.43% | 23,178 |
| Aug 6, 2025 | 93,000.00 | 94,200.00 | 93,000.00 | 93,700.00 | 93,700.00 | 0.75% | 45,006 |
| Aug 5, 2025 | 93,500.00 | 93,500.00 | 92,300.00 | 93,000.00 | 93,000.00 | -0.21% | 189,225 |
| Aug 4, 2025 | 93,400.00 | 93,400.00 | 92,000.00 | 93,200.00 | 93,200.00 | -0.21% | 32,252 |
| Aug 1, 2025 | 94,000.00 | 94,500.00 | 93,400.00 | 93,400.00 | 93,400.00 | -0.64% | 35,222 |
| Jul 31, 2025 | 95,200.00 | 95,800.00 | 93,500.00 | 94,000.00 | 94,000.00 | -2.69% | 70,862 |
| Jul 30, 2025 | 96,500.00 | 97,400.00 | 96,500.00 | 96,600.00 | 96,600.00 | 0.10% | 13,582 |
| Jul 29, 2025 | 98,200.00 | 98,200.00 | 96,500.00 | 96,500.00 | 96,500.00 | -1.73% | 21,657 |
| Jul 28, 2025 | 98,000.00 | 98,300.00 | 97,700.00 | 98,200.00 | 98,200.00 | 0.51% | 17,536 |
| Jul 25, 2025 | 97,700.00 | 97,800.00 | 97,100.00 | 97,700.00 | 97,700.00 | - | 8,153 |
| Jul 24, 2025 | 99,000.00 | 99,000.00 | 97,600.00 | 97,700.00 | 97,700.00 | -0.71% | 9,967 |
| Jul 23, 2025 | 98,400.00 | 98,500.00 | 97,500.00 | 98,400.00 | 98,400.00 | - | 18,738 |
| Jul 22, 2025 | 97,700.00 | 98,500.00 | 97,700.00 | 98,400.00 | 98,400.00 | 0.61% | 21,718 |
| Jul 21, 2025 | 97,900.00 | 98,500.00 | 97,700.00 | 97,800.00 | 97,800.00 | 0.10% | 8,509 |
| Jul 18, 2025 | 97,000.00 | 98,500.00 | 96,600.00 | 97,700.00 | 97,700.00 | 1.14% | 9,138 |
| Jul 17, 2025 | 96,800.00 | 97,000.00 | 96,600.00 | 96,600.00 | 96,600.00 | - | 3,560 |
| Jul 16, 2025 | 97,100.00 | 97,400.00 | 96,200.00 | 96,600.00 | 96,600.00 | -0.62% | 16,827 |
| Jul 15, 2025 | 97,100.00 | 97,900.00 | 97,100.00 | 97,200.00 | 97,200.00 | -0.82% | 4,278 |
| Jul 14, 2025 | 98,300.00 | 98,300.00 | 97,100.00 | 98,000.00 | 98,000.00 | -0.20% | 7,139 |
| Jul 11, 2025 | 98,700.00 | 98,700.00 | 97,000.00 | 98,200.00 | 98,200.00 | 0.20% | 15,927 |
| Jul 10, 2025 | 98,500.00 | 98,500.00 | 97,800.00 | 98,000.00 | 98,000.00 | 0.31% | 10,216 |
| Jul 9, 2025 | 97,700.00 | 97,700.00 | 97,100.00 | 97,700.00 | 97,700.00 | - | 3,442 |
| Jul 8, 2025 | 97,100.00 | 97,700.00 | 97,100.00 | 97,700.00 | 97,700.00 | 0.62% | 7,627 |
| Jul 7, 2025 | 96,800.00 | 97,100.00 | 96,800.00 | 97,100.00 | 97,100.00 | 0.31% | 4,746 |
| Jul 4, 2025 | 96,600.00 | 97,000.00 | 96,300.00 | 96,800.00 | 96,800.00 | 0.21% | 3,628 |
| Jul 3, 2025 | 96,500.00 | 96,900.00 | 96,500.00 | 96,600.00 | 96,600.00 | 0.10% | 6,729 |
| Jul 2, 2025 | 95,500.00 | 97,000.00 | 95,500.00 | 96,500.00 | 96,500.00 | 0.94% | 4,062 |
| Jul 1, 2025 | 95,600.00 | 95,600.00 | 95,300.00 | 95,600.00 | 95,600.00 | - | 3,802 |
| Jun 30, 2025 | 96,400.00 | 96,400.00 | 95,500.00 | 95,600.00 | 95,600.00 | -0.93% | 11,845 |
| Jun 27, 2025 | 96,000.00 | 96,500.00 | 95,500.00 | 96,500.00 | 96,500.00 | 1.05% | 6,527 |
| Jun 26, 2025 | 95,100.00 | 95,500.00 | 95,100.00 | 95,500.00 | 95,500.00 | - | 3,986 |
| Jun 25, 2025 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | - | 1,906 |
| Jun 24, 2025 | 96,000.00 | 96,000.00 | 95,200.00 | 95,500.00 | 95,500.00 | -0.52% | 8,948 |
| Jun 23, 2025 | 96,500.00 | 96,500.00 | 95,900.00 | 96,000.00 | 96,000.00 | -0.52% | 9,606 |
| Jun 20, 2025 | 96,500.00 | 96,600.00 | 96,500.00 | 96,500.00 | 96,500.00 | -0.31% | 567 |
| Jun 19, 2025 | 97,700.00 | 97,700.00 | 96,800.00 | 96,800.00 | 96,800.00 | -0.92% | 3,950 |
| Jun 18, 2025 | 96,400.00 | 97,900.00 | 96,300.00 | 97,700.00 | 97,700.00 | 1.45% | 4,909 |
| Jun 17, 2025 | 96,500.00 | 96,500.00 | 96,300.00 | 96,300.00 | 96,300.00 | -0.21% | 10,128 |
| Jun 16, 2025 | 97,000.00 | 97,000.00 | 96,200.00 | 96,500.00 | 96,500.00 | -0.52% | 41,875 |
| Jun 13, 2025 | 97,700.00 | 98,100.00 | 97,000.00 | 97,000.00 | 97,000.00 | -0.92% | 25,900 |
| Jun 12, 2025 | 97,900.00 | 98,000.00 | 97,900.00 | 97,900.00 | 97,900.00 | - | 8,254 |