Rang Dong Light Source & Vacuum Flask JSC (HOSE:RAL)
Vietnam · Delayed Price · Currency is VND 74,500
+500 (0.68%)
At close: Sep 23, 2026
HOSE:RAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 78,000.00 | 79,900.00 | 77,500.00 | 79,900.00 | 77,412.45 | 1.14% | 3,428 |
| Jul 29, 2026 | 78,100.00 | 79,000.00 | 78,000.00 | 79,000.00 | 76,540.47 | -0.63% | 1,221 |
| Jul 28, 2026 | 78,000.00 | 79,500.00 | 78,000.00 | 79,500.00 | 77,024.91 | 2.05% | 303 |
| Jul 27, 2026 | 77,500.00 | 79,900.00 | 77,500.00 | 77,900.00 | 75,474.72 | -2.62% | 730 |
| Jul 24, 2026 | 79,100.00 | 80,000.00 | 79,100.00 | 80,000.00 | 77,509.34 | 1.14% | 1,800 |
| Jul 23, 2026 | 80,800.00 | 80,800.00 | 79,000.00 | 79,100.00 | 76,637.36 | -1.13% | 4,620 |
| Jul 22, 2026 | 81,000.00 | 81,000.00 | 80,000.00 | 80,000.00 | 77,509.34 | -1.23% | 1,003 |
| Jul 21, 2026 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 78,478.21 | - | 1,013 |
| Jul 20, 2026 | 82,000.00 | 82,000.00 | 81,000.00 | 81,000.00 | 78,478.21 | -1.22% | 2,300 |
| Jul 17, 2026 | 82,000.00 | 82,000.00 | 81,000.00 | 82,000.00 | 79,447.07 | -0.24% | 2,013 |
| Jul 16, 2026 | 82,200.00 | 82,200.00 | 82,200.00 | 82,200.00 | 79,640.85 | - | 267 |
| Jul 15, 2026 | 82,000.00 | 82,200.00 | 82,000.00 | 82,200.00 | 79,640.85 | -0.96% | 1,701 |
| Jul 14, 2026 | 82,500.00 | 83,000.00 | 82,500.00 | 83,000.00 | 80,415.94 | 1.22% | 1,007 |
| Jul 13, 2026 | 82,200.00 | 82,200.00 | 81,600.00 | 82,000.00 | 79,447.07 | -1.20% | 5,329 |