Rang Dong Light Source & Vacuum Flask JSC (HOSE:RAL)
Vietnam
· Delayed Price · Currency is VND 85,100
-3,900 (-4.38%)
At close: Mar 9, 2026
HOSE:RAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89,000.00 | 89,500.00 | 88,800.00 | 89,000.00 | 89,000.00 | - | 4,111 |
| Mar 5, 2026 | 90,900.00 | 90,900.00 | 88,500.00 | 89,000.00 | 89,000.00 | 2.30% | 3,028 |
| Mar 4, 2026 | 90,000.00 | 90,200.00 | 85,000.00 | 87,000.00 | 87,000.00 | -3.55% | 20,212 |
| Mar 3, 2026 | 90,400.00 | 91,500.00 | 90,100.00 | 90,200.00 | 90,200.00 | -1.64% | 4,385 |
| Mar 2, 2026 | 91,500.00 | 91,700.00 | 90,400.00 | 91,700.00 | 91,700.00 | -0.33% | 6,100 |
| Feb 27, 2026 | 92,300.00 | 92,300.00 | 91,300.00 | 92,000.00 | 92,000.00 | -0.33% | 6,806 |
| Feb 26, 2026 | 92,200.00 | 92,300.00 | 92,200.00 | 92,300.00 | 92,300.00 | -0.11% | 3,200 |
| Feb 25, 2026 | 92,900.00 | 92,900.00 | 92,100.00 | 92,400.00 | 92,400.00 | -0.54% | 3,255 |
| Feb 24, 2026 | 92,800.00 | 92,900.00 | 92,300.00 | 92,900.00 | 92,900.00 | 0.11% | 911 |
| Feb 23, 2026 | 93,000.00 | 93,000.00 | 92,000.00 | 92,800.00 | 92,800.00 | -0.54% | 4,540 |
| Feb 13, 2026 | 94,000.00 | 94,000.00 | 92,100.00 | 93,300.00 | 93,300.00 | 1.19% | 9,913 |
| Feb 12, 2026 | 91,500.00 | 92,300.00 | 91,500.00 | 92,200.00 | 92,200.00 | 0.77% | 602 |
| Feb 11, 2026 | 91,200.00 | 91,500.00 | 91,200.00 | 91,500.00 | 91,500.00 | 0.33% | 1,001 |
| Feb 10, 2026 | 91,700.00 | 91,700.00 | 91,000.00 | 91,200.00 | 91,200.00 | -0.65% | 4,700 |
| Feb 9, 2026 | 91,400.00 | 91,800.00 | 91,000.00 | 91,800.00 | 91,800.00 | -0.22% | 1,901 |
| Feb 6, 2026 | 91,400.00 | 93,000.00 | 91,000.00 | 92,000.00 | 92,000.00 | -0.33% | 5,011 |
| Feb 5, 2026 | 91,600.00 | 92,300.00 | 91,600.00 | 92,300.00 | 92,300.00 | -0.32% | 2,433 |
| Feb 4, 2026 | 91,600.00 | 92,600.00 | 91,500.00 | 92,600.00 | 92,600.00 | - | 1,711 |
| Feb 3, 2026 | 91,600.00 | 92,600.00 | 91,500.00 | 92,600.00 | 92,600.00 | 1.09% | 2,609 |
| Feb 2, 2026 | 92,300.00 | 92,400.00 | 91,500.00 | 91,600.00 | 91,600.00 | -1.08% | 6,027 |
| Jan 30, 2026 | 92,700.00 | 92,700.00 | 92,300.00 | 92,600.00 | 92,600.00 | -0.11% | 2,447 |
| Jan 29, 2026 | 92,300.00 | 92,700.00 | 92,100.00 | 92,700.00 | 92,700.00 | 0.43% | 5,825 |
| Jan 28, 2026 | 92,300.00 | 93,000.00 | 92,200.00 | 92,300.00 | 92,300.00 | -0.65% | 14,242 |
| Jan 27, 2026 | 93,000.00 | 93,000.00 | 92,300.00 | 92,900.00 | 92,900.00 | -0.11% | 3,232 |
| Jan 26, 2026 | 92,500.00 | 93,100.00 | 92,500.00 | 93,000.00 | 93,000.00 | -2.11% | 7,157 |
| Jan 23, 2026 | 94,000.00 | 95,000.00 | 93,500.00 | 95,000.00 | 95,000.00 | 0.74% | 1,632 |
| Jan 22, 2026 | 93,500.00 | 94,400.00 | 93,300.00 | 94,300.00 | 94,300.00 | 0.32% | 14,125 |
| Jan 21, 2026 | 95,000.00 | 95,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | -1.05% | 8,630 |
| Jan 20, 2026 | 95,000.00 | 95,400.00 | 94,500.00 | 95,000.00 | 95,000.00 | - | 6,157 |
| Jan 19, 2026 | 95,000.00 | 95,000.00 | 94,300.00 | 95,000.00 | 95,000.00 | - | 18,331 |
| Jan 16, 2026 | 93,300.00 | 95,000.00 | 93,300.00 | 95,000.00 | 95,000.00 | 2.04% | 20,732 |
| Jan 15, 2026 | 93,000.00 | 93,200.00 | 92,500.00 | 93,100.00 | 93,100.00 | 0.11% | 13,221 |
| Jan 14, 2026 | 92,900.00 | 93,100.00 | 92,600.00 | 93,000.00 | 93,000.00 | 0.11% | 6,809 |
| Jan 13, 2026 | 93,000.00 | 93,000.00 | 92,600.00 | 92,900.00 | 92,900.00 | -0.11% | 801 |
| Jan 12, 2026 | 92,800.00 | 93,000.00 | 92,400.00 | 93,000.00 | 93,000.00 | 0.22% | 7,921 |
| Jan 9, 2026 | 92,700.00 | 92,800.00 | 92,700.00 | 92,800.00 | 92,800.00 | - | 1,331 |
| Jan 8, 2026 | 92,800.00 | 92,800.00 | 92,500.00 | 92,800.00 | 92,800.00 | -0.22% | 1,915 |
| Jan 7, 2026 | 93,000.00 | 93,000.00 | 91,000.00 | 93,000.00 | 93,000.00 | - | 1,913 |
| Jan 6, 2026 | 92,200.00 | 93,000.00 | 92,200.00 | 93,000.00 | 93,000.00 | 0.11% | 1,024 |
| Jan 5, 2026 | 93,000.00 | 93,000.00 | 92,500.00 | 92,900.00 | 92,900.00 | -0.11% | 3,707 |
| Dec 31, 2025 | 92,800.00 | 93,000.00 | 92,800.00 | 93,000.00 | 93,000.00 | 0.22% | 3,819 |
| Dec 30, 2025 | 92,800.00 | 92,900.00 | 91,800.00 | 92,800.00 | 92,800.00 | - | 1,701 |
| Dec 29, 2025 | 92,500.00 | 92,800.00 | 92,500.00 | 92,800.00 | 92,800.00 | -0.22% | 20,541 |
| Dec 26, 2025 | 92,000.00 | 93,000.00 | 92,000.00 | 93,000.00 | 93,000.00 | 0.54% | 17,913 |
| Dec 25, 2025 | 92,000.00 | 92,500.00 | 92,000.00 | 92,500.00 | 92,500.00 | 0.33% | 680 |
| Dec 24, 2025 | 92,000.00 | 92,400.00 | 92,000.00 | 92,200.00 | 92,200.00 | 0.22% | 3,028 |
| Dec 23, 2025 | 92,400.00 | 92,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | -0.76% | 3,906 |
| Dec 22, 2025 | 92,600.00 | 92,800.00 | 91,800.00 | 92,700.00 | 92,700.00 | 0.76% | 14,002 |
| Dec 19, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | -0.54% | 317 |
| Dec 18, 2025 | 92,900.00 | 92,900.00 | 91,000.00 | 92,500.00 | 92,500.00 | 1.54% | 12,704 |
| Dec 17, 2025 | 91,000.00 | 91,100.00 | 91,000.00 | 91,100.00 | 91,100.00 | 0.11% | 604 |
| Dec 16, 2025 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 0.11% | 400 |
| Dec 15, 2025 | 92,000.00 | 92,500.00 | 90,900.00 | 90,900.00 | 90,900.00 | -1.73% | 6,219 |
| Dec 12, 2025 | 91,500.00 | 92,500.00 | 91,500.00 | 92,500.00 | 92,500.00 | 1.09% | 2,969 |
| Dec 11, 2025 | 92,000.00 | 92,000.00 | 91,500.00 | 91,500.00 | 91,500.00 | -0.54% | 5,217 |
| Dec 10, 2025 | 92,500.00 | 92,500.00 | 91,500.00 | 92,000.00 | 92,000.00 | -0.54% | 3,508 |
| Dec 9, 2025 | 92,000.00 | 92,500.00 | 92,000.00 | 92,500.00 | 92,500.00 | -0.54% | 722 |
| Dec 8, 2025 | 92,600.00 | 93,000.00 | 91,500.00 | 93,000.00 | 93,000.00 | -0.21% | 992 |
| Dec 5, 2025 | 93,200.00 | 93,200.00 | 93,200.00 | 93,200.00 | 93,200.00 | - | 216 |
| Dec 4, 2025 | 92,100.00 | 93,200.00 | 92,000.00 | 93,200.00 | 93,200.00 | 0.22% | 614 |
| Dec 3, 2025 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | - | 4,125 |
| Dec 2, 2025 | 92,100.00 | 93,000.00 | 92,100.00 | 93,000.00 | 93,000.00 | 0.54% | 2,565 |
| Dec 1, 2025 | 92,800.00 | 92,800.00 | 92,000.00 | 92,500.00 | 92,500.00 | -0.32% | 2,751 |
| Nov 28, 2025 | 92,800.00 | 93,000.00 | 92,800.00 | 92,800.00 | 92,800.00 | - | 2,703 |
| Nov 27, 2025 | 93,000.00 | 93,000.00 | 92,800.00 | 92,800.00 | 92,800.00 | 0.11% | 7,014 |
| Nov 26, 2025 | 92,700.00 | 92,800.00 | 92,500.00 | 92,700.00 | 92,700.00 | - | 3,717 |
| Nov 25, 2025 | 92,600.00 | 92,700.00 | 92,500.00 | 92,700.00 | 92,700.00 | - | 4,136 |
| Nov 24, 2025 | 92,500.00 | 92,700.00 | 92,500.00 | 92,700.00 | 92,700.00 | -1.28% | 866 |
| Nov 21, 2025 | 92,500.00 | 94,000.00 | 92,000.00 | 93,900.00 | 93,900.00 | 1.51% | 716 |
| Nov 20, 2025 | 92,500.00 | 93,000.00 | 92,500.00 | 92,500.00 | 92,500.00 | -0.54% | 2,270 |
| Nov 19, 2025 | 93,700.00 | 93,700.00 | 93,000.00 | 93,000.00 | 93,000.00 | -0.85% | 607 |
| Nov 18, 2025 | 92,500.00 | 93,800.00 | 92,500.00 | 93,800.00 | 93,800.00 | 1.41% | 1,552 |
| Nov 17, 2025 | 92,500.00 | 92,500.00 | 92,000.00 | 92,500.00 | 92,500.00 | - | 50,873 |
| Nov 14, 2025 | 92,800.00 | 92,800.00 | 91,500.00 | 92,500.00 | 92,500.00 | 0.22% | 940 |
| Nov 13, 2025 | 92,300.00 | 92,500.00 | 91,000.00 | 92,300.00 | 92,300.00 | 0.33% | 4,833 |
| Nov 12, 2025 | 91,800.00 | 92,000.00 | 91,800.00 | 92,000.00 | 92,000.00 | 0.55% | 1,304 |
| Nov 11, 2025 | 91,000.00 | 92,500.00 | 91,000.00 | 91,500.00 | 91,500.00 | 0.55% | 4,606 |
| Nov 10, 2025 | 91,500.00 | 91,600.00 | 91,000.00 | 91,000.00 | 91,000.00 | -1.52% | 11,210 |
| Nov 7, 2025 | 90,500.00 | 94,000.00 | 90,500.00 | 92,400.00 | 92,400.00 | -0.11% | 7,949 |
| Nov 6, 2025 | 91,600.00 | 92,500.00 | 91,500.00 | 92,500.00 | 92,500.00 | -0.54% | 1,505 |
| Nov 5, 2025 | 92,000.00 | 93,000.00 | 91,500.00 | 93,000.00 | 93,000.00 | 1.09% | 1,523 |
| Nov 4, 2025 | 91,600.00 | 92,500.00 | 91,500.00 | 92,000.00 | 92,000.00 | - | 4,960 |
| Nov 3, 2025 | 92,200.00 | 92,200.00 | 91,500.00 | 92,000.00 | 92,000.00 | -0.97% | 6,503 |
| Oct 31, 2025 | 92,700.00 | 93,400.00 | 92,200.00 | 92,900.00 | 92,900.00 | 0.22% | 9,904 |
| Oct 30, 2025 | 92,800.00 | 93,000.00 | 92,500.00 | 92,700.00 | 92,700.00 | -0.11% | 3,024 |
| Oct 29, 2025 | 93,000.00 | 93,000.00 | 92,200.00 | 92,800.00 | 92,800.00 | -0.22% | 3,419 |
| Oct 28, 2025 | 92,900.00 | 93,000.00 | 92,200.00 | 93,000.00 | 93,000.00 | - | 5,433 |
| Oct 27, 2025 | 94,500.00 | 94,500.00 | 93,000.00 | 93,000.00 | 93,000.00 | -2.11% | 10,775 |
| Oct 24, 2025 | 92,000.00 | 95,000.00 | 91,500.00 | 95,000.00 | 95,000.00 | 2.15% | 2,205 |
| Oct 23, 2025 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | - | 440 |
| Oct 22, 2025 | 92,600.00 | 93,000.00 | 92,600.00 | 93,000.00 | 93,000.00 | -0.11% | 3,604 |
| Oct 21, 2025 | 92,000.00 | 93,100.00 | 91,800.00 | 93,100.00 | 93,100.00 | 0.54% | 4,337 |
| Oct 20, 2025 | 94,400.00 | 94,400.00 | 92,600.00 | 92,600.00 | 92,600.00 | -1.91% | 7,830 |
| Oct 17, 2025 | 92,900.00 | 94,400.00 | 92,000.00 | 94,400.00 | 94,400.00 | 1.61% | 11,342 |
| Oct 16, 2025 | 92,400.00 | 92,900.00 | 92,300.00 | 92,900.00 | 92,900.00 | -1.17% | 7,050 |
| Oct 15, 2025 | 95,000.00 | 95,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | -0.53% | 1,112 |
| Oct 14, 2025 | 94,000.00 | 94,500.00 | 93,000.00 | 94,500.00 | 94,500.00 | -0.11% | 1,945 |
| Oct 13, 2025 | 94,200.00 | 94,600.00 | 94,200.00 | 94,600.00 | 94,600.00 | -0.32% | 651 |
| 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 |