Rang Dong Light Source & Vacuum Flask JSC (HOSE:RAL)
Vietnam · Delayed Price · Currency is VND 72,500
-900 (-1.23%)
At close: Oct 13, 2026
HOSE:RAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 72,500.00 | 72,500.00 | 72,500.00 | 72,500.00 | 72,500.00 | -1.23% | 309 |
| Oct 12, 2026 | 72,500.00 | 73,400.00 | 72,200.00 | 73,400.00 | 73,400.00 | 1.66% | 600 |
| Oct 9, 2026 | 73,000.00 | 73,000.00 | 72,000.00 | 72,200.00 | 72,200.00 | -1.10% | 9,721 |
| Oct 8, 2026 | 73,000.00 | 73,100.00 | 73,000.00 | 73,000.00 | 73,000.00 | - | 874 |
| Oct 7, 2026 | 72,100.00 | 73,000.00 | 72,100.00 | 73,000.00 | 73,000.00 | -1.22% | 1,962 |
| Oct 6, 2026 | 73,000.00 | 73,900.00 | 72,400.00 | 73,900.00 | 73,900.00 | 0.54% | 1,713 |
| Oct 5, 2026 | 73,500.00 | 73,500.00 | 73,000.00 | 73,500.00 | 73,500.00 | - | 1,552 |
| Oct 2, 2026 | 74,000.00 | 74,000.00 | 73,500.00 | 73,500.00 | 73,500.00 | -0.68% | 328 |
| Oct 1, 2026 | 73,500.00 | 74,000.00 | 73,500.00 | 74,000.00 | 74,000.00 | 0.68% | 1,848 |
| Sep 30, 2026 | 74,000.00 | 74,000.00 | 73,500.00 | 73,500.00 | 73,500.00 | -0.68% | 1,333 |
| Sep 29, 2026 | 73,200.00 | 74,000.00 | 73,000.00 | 74,000.00 | 74,000.00 | 0.54% | 4,500 |
| Sep 28, 2026 | 74,000.00 | 74,000.00 | 73,500.00 | 73,600.00 | 73,600.00 | -0.81% | 2,486 |
| Sep 25, 2026 | 74,000.00 | 74,500.00 | 73,800.00 | 74,200.00 | 74,200.00 | -0.40% | 3,324 |
| Sep 24, 2026 | 74,500.00 | 74,500.00 | 74,100.00 | 74,500.00 | 74,500.00 | - | 800 |
| Sep 23, 2026 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 0.68% | 347 |
| Sep 22, 2026 | 73,900.00 | 74,000.00 | 73,900.00 | 74,000.00 | 74,000.00 | 0.14% | 3,300 |
| Sep 21, 2026 | 74,100.00 | 74,100.00 | 73,900.00 | 73,900.00 | 73,900.00 | -0.14% | 4,625 |
| Sep 18, 2026 | 74,300.00 | 74,500.00 | 74,000.00 | 74,000.00 | 74,000.00 | -0.13% | 3,594 |
| Sep 17, 2026 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | 0.27% | 205 |
| Sep 16, 2026 | 74,900.00 | 74,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | -1.34% | 7,956 |
| Sep 15, 2026 | 74,800.00 | 75,500.00 | 74,800.00 | 74,900.00 | 74,900.00 | 0.67% | 1,201 |
| Sep 14, 2026 | 74,400.00 | 74,900.00 | 74,400.00 | 74,400.00 | 74,400.00 | -0.80% | 1,056 |
| Sep 11, 2026 | 75,000.00 | 75,500.00 | 74,900.00 | 75,000.00 | 75,000.00 | - | 6,001 |
| Sep 10, 2026 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | - | 2,800 |
| Sep 9, 2026 | 75,200.00 | 76,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | -0.66% | 5,610 |
| Sep 8, 2026 | 76,000.00 | 76,000.00 | 75,500.00 | 75,500.00 | 75,500.00 | -0.66% | 3,928 |
| Sep 7, 2026 | 77,700.00 | 77,700.00 | 75,800.00 | 76,000.00 | 76,000.00 | -0.78% | 4,238 |
| Sep 4, 2026 | 77,400.00 | 77,400.00 | 76,600.00 | 76,600.00 | 76,600.00 | -1.16% | 1,550 |
| Sep 3, 2026 | 76,700.00 | 77,500.00 | 76,600.00 | 77,500.00 | 77,500.00 | -0.26% | 3,190 |
| Aug 28, 2026 | 77,600.00 | 77,700.00 | 76,500.00 | 77,700.00 | 77,700.00 | 0.26% | 856 |
| Aug 27, 2026 | 77,000.00 | 77,500.00 | 77,000.00 | 77,500.00 | 77,500.00 | -0.26% | 3,900 |
| Aug 26, 2026 | 77,300.00 | 77,700.00 | 77,300.00 | 77,700.00 | 77,700.00 | 0.13% | 2,289 |
| Aug 25, 2026 | 77,500.00 | 77,600.00 | 77,400.00 | 77,600.00 | 77,600.00 | -0.26% | 1,144 |
| Aug 24, 2026 | 77,500.00 | 78,900.00 | 77,200.00 | 77,800.00 | 77,800.00 | - | 1,222 |
| Aug 21, 2026 | 77,800.00 | 77,800.00 | 77,300.00 | 77,800.00 | 77,800.00 | - | 4,846 |
| Aug 20, 2026 | 77,400.00 | 77,900.00 | 77,300.00 | 77,800.00 | 77,800.00 | 0.78% | 2,234 |
| Aug 19, 2026 | 79,200.00 | 79,200.00 | 77,100.00 | 77,200.00 | 77,200.00 | -3.26% | 3,521 |
| Aug 18, 2026 | 77,800.00 | 79,800.00 | 77,400.00 | 79,800.00 | 79,800.00 | 2.57% | 2,170 |
| Aug 17, 2026 | 78,500.00 | 80,500.00 | 78,500.00 | 80,300.00 | 77,800.00 | -0.62% | 3,593 |
| Aug 14, 2026 | 81,500.00 | 81,500.00 | 80,000.00 | 80,800.00 | 78,284.43 | -0.86% | 2,471 |
| Aug 13, 2026 | 82,400.00 | 82,400.00 | 80,800.00 | 81,500.00 | 78,962.64 | -1.33% | 1,001 |
| Aug 12, 2026 | 81,200.00 | 82,600.00 | 81,000.00 | 82,600.00 | 80,028.39 | 1.98% | 1,700 |
| Aug 11, 2026 | 81,000.00 | 81,400.00 | 81,000.00 | 81,000.00 | 78,478.21 | 0.25% | 1,210 |
| Aug 10, 2026 | 80,400.00 | 80,900.00 | 80,400.00 | 80,800.00 | 78,284.43 | 0.75% | 626 |
| Aug 7, 2026 | 80,300.00 | 80,300.00 | 80,000.00 | 80,200.00 | 77,703.11 | -0.12% | 1,600 |
| Aug 6, 2026 | 81,200.00 | 81,200.00 | 80,100.00 | 80,300.00 | 77,800.00 | -1.11% | 712 |
| Aug 5, 2026 | 80,700.00 | 81,200.00 | 80,700.00 | 81,200.00 | 78,671.98 | 0.62% | 2,400 |
| Aug 4, 2026 | 80,000.00 | 80,700.00 | 79,900.00 | 80,700.00 | 78,187.55 | 1.25% | 502 |
| Aug 3, 2026 | 79,000.00 | 80,800.00 | 79,000.00 | 79,700.00 | 77,218.68 | 0.89% | 4,511 |
| Jul 31, 2026 | 80,000.00 | 81,000.00 | 79,000.00 | 79,000.00 | 76,540.47 | -1.13% | 12,600 |