Rang Dong Light Source & Vacuum Flask JSC (HOSE:RAL)
Vietnam · Delayed Price · Currency is VND 80,000
+900 (1.14%)
At close: Jul 24, 2026
HOSE:RAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 79,100.00 | 80,000.00 | 79,100.00 | 80,000.00 | 80,000.00 | 1.14% | 1,800 |
| Jul 23, 2026 | 80,800.00 | 80,800.00 | 79,000.00 | 79,100.00 | 79,100.00 | -1.13% | 4,620 |
| Jul 22, 2026 | 81,000.00 | 81,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | -1.23% | 1,003 |
| Jul 21, 2026 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | - | 1,013 |
| Jul 20, 2026 | 82,000.00 | 82,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | -1.22% | 2,300 |
| Jul 17, 2026 | 82,000.00 | 82,000.00 | 81,000.00 | 82,000.00 | 82,000.00 | -0.24% | 2,013 |
| Jul 16, 2026 | 82,200.00 | 82,200.00 | 82,200.00 | 82,200.00 | 82,200.00 | - | 267 |
| Jul 15, 2026 | 82,000.00 | 82,200.00 | 82,000.00 | 82,200.00 | 82,200.00 | -0.96% | 1,701 |
| Jul 14, 2026 | 82,500.00 | 83,000.00 | 82,500.00 | 83,000.00 | 83,000.00 | 1.22% | 1,007 |
| Jul 13, 2026 | 82,200.00 | 82,200.00 | 81,600.00 | 82,000.00 | 82,000.00 | -1.20% | 5,329 |
| Jul 10, 2026 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | - | 1,001 |
| Jul 8, 2026 | 83,400.00 | 83,400.00 | 83,000.00 | 83,000.00 | 83,000.00 | -1.07% | 953 |
| Jul 7, 2026 | 83,000.00 | 83,900.00 | 82,900.00 | 83,900.00 | 83,900.00 | - | 1,102 |
| Jul 6, 2026 | 83,800.00 | 83,900.00 | 83,800.00 | 83,900.00 | 83,900.00 | 0.12% | 313 |
| Jul 2, 2026 | 82,700.00 | 83,800.00 | 82,600.00 | 83,800.00 | 83,800.00 | -0.24% | 303 |
| Jul 1, 2026 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 0.48% | 105 |
| Jun 30, 2026 | 83,800.00 | 84,000.00 | 82,800.00 | 83,600.00 | 83,600.00 | 0.12% | 1,460 |
| Jun 29, 2026 | 83,200.00 | 83,500.00 | 83,000.00 | 83,500.00 | 83,500.00 | 0.36% | 2,301 |
| Jun 26, 2026 | 83,000.00 | 83,200.00 | 83,000.00 | 83,200.00 | 83,200.00 | -0.48% | 301 |
| Jun 25, 2026 | 83,600.00 | 83,600.00 | 83,600.00 | 83,600.00 | 83,600.00 | - | 500 |
| Jun 24, 2026 | 83,800.00 | 84,000.00 | 83,300.00 | 83,600.00 | 83,600.00 | -1.42% | 2,205 |
| Jun 23, 2026 | 83,800.00 | 84,800.00 | 83,700.00 | 84,800.00 | 84,800.00 | 0.12% | 804 |
| Jun 22, 2026 | 83,800.00 | 84,700.00 | 83,800.00 | 84,700.00 | 84,700.00 | 1.07% | 2,653 |
| Jun 19, 2026 | 84,000.00 | 84,000.00 | 83,800.00 | 83,800.00 | 83,800.00 | -0.24% | 629,104 |
| Jun 18, 2026 | 84,000.00 | 84,600.00 | 84,000.00 | 84,000.00 | 84,000.00 | -2.78% | 2,196 |
| Jun 17, 2026 | 84,000.00 | 87,700.00 | 84,000.00 | 86,400.00 | 86,400.00 | 1.65% | 791 |
| Jun 16, 2026 | 84,800.00 | 85,000.00 | 84,800.00 | 85,000.00 | 85,000.00 | 1.19% | 400 |
| Jun 15, 2026 | 83,500.00 | 84,000.00 | 83,500.00 | 84,000.00 | 84,000.00 | 0.60% | 2,191 |
| Jun 12, 2026 | 83,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | -0.83% | 212 |
| Jun 11, 2026 | 84,200.00 | 84,200.00 | 84,200.00 | 84,200.00 | 84,200.00 | - | 505 |
| Jun 10, 2026 | 84,200.00 | 84,200.00 | 84,000.00 | 84,200.00 | 84,200.00 | - | 4,500 |
| Jun 9, 2026 | 84,400.00 | 84,400.00 | 84,200.00 | 84,200.00 | 84,200.00 | -0.36% | 700 |
| Jun 8, 2026 | 84,000.00 | 84,500.00 | 84,000.00 | 84,500.00 | 84,500.00 | - | 2,106 |
| Jun 5, 2026 | 84,000.00 | 84,500.00 | 83,900.00 | 84,500.00 | 84,500.00 | -0.59% | 404 |
| Jun 4, 2026 | 85,300.00 | 85,700.00 | 85,000.00 | 85,000.00 | 85,000.00 | -0.82% | 1,052 |
| Jun 3, 2026 | 84,000.00 | 85,700.00 | 84,000.00 | 85,700.00 | 85,700.00 | -0.23% | 1,316 |
| Jun 1, 2026 | 84,700.00 | 85,900.00 | 84,400.00 | 85,900.00 | 85,900.00 | 1.42% | 3,543 |
| May 29, 2026 | 87,900.00 | 87,900.00 | 84,500.00 | 84,700.00 | 84,700.00 | 0.12% | 2,518 |
| May 28, 2026 | 85,200.00 | 85,200.00 | 84,600.00 | 84,600.00 | 84,600.00 | -1.74% | 511 |
| May 26, 2026 | 84,400.00 | 86,100.00 | 84,400.00 | 86,100.00 | 86,100.00 | 0.12% | 403 |
| May 25, 2026 | 86,000.00 | 86,000.00 | 85,200.00 | 86,000.00 | 86,000.00 | - | 1,108 |
| May 22, 2026 | 85,000.00 | 86,000.00 | 85,000.00 | 86,000.00 | 86,000.00 | 1.18% | 6,122 |
| May 21, 2026 | 85,000.00 | 85,000.00 | 84,500.00 | 85,000.00 | 85,000.00 | 0.59% | 4,119 |
| May 20, 2026 | 84,500.00 | 84,500.00 | 84,000.00 | 84,500.00 | 84,500.00 | -0.12% | 1,121 |
| May 19, 2026 | 84,900.00 | 84,900.00 | 84,000.00 | 84,600.00 | 84,600.00 | -0.35% | 1,746 |
| May 18, 2026 | 84,900.00 | 84,900.00 | 84,000.00 | 84,900.00 | 84,900.00 | - | 1,820 |
| May 15, 2026 | 86,100.00 | 86,100.00 | 84,900.00 | 84,900.00 | 84,900.00 | -1.39% | 2,712 |
| May 14, 2026 | 86,100.00 | 86,100.00 | 86,100.00 | 86,100.00 | 86,100.00 | - | 421 |
| May 13, 2026 | 85,100.00 | 86,100.00 | 85,100.00 | 86,100.00 | 86,100.00 | 0.70% | 513 |
| May 12, 2026 | 85,600.00 | 85,700.00 | 85,100.00 | 85,500.00 | 85,500.00 | -0.12% | 8,002 |