Rang Dong Light Source & Vacuum Flask JSC (HOSE:RAL)
Vietnam
· Delayed Price · Currency is VND 87,000
0.00 (0.00%)
At close: Apr 28, 2026
HOSE:RAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89,500.00 | 89,600.00 | 89,100.00 | 89,500.00 | 87,000.00 | - | 105,494 |
| Apr 24, 2026 | 86,200.00 | 89,500.00 | 86,200.00 | 89,500.00 | 87,000.00 | - | 6,449 |
| Apr 23, 2026 | 89,200.00 | 89,500.00 | 89,000.00 | 89,500.00 | 87,000.00 | - | 6,741 |
| Apr 22, 2026 | 89,300.00 | 89,500.00 | 89,000.00 | 89,500.00 | 87,000.00 | - | 7,862 |
| Apr 21, 2026 | 89,100.00 | 89,900.00 | 86,000.00 | 89,500.00 | 87,000.00 | 0.22% | 6,350 |
| Apr 20, 2026 | 89,000.00 | 89,500.00 | 89,000.00 | 89,300.00 | 86,805.59 | 0.34% | 6,822 |
| Apr 17, 2026 | 89,500.00 | 89,500.00 | 87,100.00 | 89,000.00 | 86,513.97 | -0.45% | 3,774 |
| Apr 15, 2026 | 89,000.00 | 89,400.00 | 89,000.00 | 89,400.00 | 86,902.79 | 0.34% | 4,228 |
| Apr 14, 2026 | 89,100.00 | 89,100.00 | 89,000.00 | 89,100.00 | 86,611.17 | - | 1,101 |
| Apr 13, 2026 | 87,600.00 | 89,800.00 | 86,700.00 | 89,100.00 | 86,611.17 | 1.71% | 2,195 |
| Apr 10, 2026 | 87,600.00 | 87,600.00 | 86,400.00 | 87,600.00 | 85,153.07 | - | 6,005 |
| Apr 9, 2026 | 87,200.00 | 87,700.00 | 87,200.00 | 87,600.00 | 85,153.07 | 0.46% | 8,032 |
| Apr 8, 2026 | 87,100.00 | 87,200.00 | 86,000.00 | 87,200.00 | 84,764.25 | 0.58% | 4,537 |
| Apr 7, 2026 | 86,700.00 | 87,400.00 | 86,700.00 | 86,700.00 | 84,278.21 | - | 1,315 |
| Apr 6, 2026 | 86,600.00 | 86,700.00 | 86,200.00 | 86,700.00 | 84,278.21 | 0.12% | 3,411 |
| Apr 3, 2026 | 86,600.00 | 86,700.00 | 86,600.00 | 86,600.00 | 84,181.01 | - | 5,668 |
| Apr 2, 2026 | 85,700.00 | 87,600.00 | 85,700.00 | 86,600.00 | 84,181.01 | -0.57% | 4,605 |
| Apr 1, 2026 | 86,000.00 | 87,100.00 | 85,500.00 | 87,100.00 | 84,667.04 | 0.93% | 7,312 |
| Mar 31, 2026 | 85,500.00 | 87,000.00 | 85,500.00 | 86,300.00 | 83,889.39 | 0.23% | 2,483 |
| Mar 30, 2026 | 86,900.00 | 86,900.00 | 86,100.00 | 86,100.00 | 83,694.97 | -1.03% | 2,330 |
| Mar 27, 2026 | 87,700.00 | 87,800.00 | 86,000.00 | 87,000.00 | 84,569.83 | -0.91% | 4,639 |
| Mar 26, 2026 | 88,500.00 | 88,500.00 | 86,000.00 | 87,800.00 | 85,347.49 | 1.97% | 2,203 |
| Mar 25, 2026 | 86,000.00 | 86,700.00 | 86,000.00 | 86,100.00 | 83,694.97 | -0.81% | 2,710 |
| Mar 24, 2026 | 86,800.00 | 86,800.00 | 86,500.00 | 86,800.00 | 84,375.42 | - | 1,328 |
| Mar 23, 2026 | 87,800.00 | 87,800.00 | 85,500.00 | 86,800.00 | 84,375.42 | -0.23% | 5,480 |
| Mar 20, 2026 | 89,000.00 | 89,000.00 | 87,000.00 | 87,000.00 | 84,569.83 | -1.02% | 3,656 |
| Mar 19, 2026 | 87,900.00 | 87,900.00 | 87,900.00 | 87,900.00 | 85,444.69 | 1.62% | 136 |
| Mar 18, 2026 | 86,600.00 | 87,000.00 | 86,500.00 | 86,500.00 | 84,083.80 | -1.14% | 4,608 |
| Mar 17, 2026 | 88,000.00 | 88,000.00 | 87,500.00 | 87,500.00 | 85,055.87 | -0.57% | 3,250 |
| Mar 16, 2026 | 88,000.00 | 88,000.00 | 87,500.00 | 88,000.00 | 85,541.90 | - | 5,021 |
| Mar 13, 2026 | 87,500.00 | 88,000.00 | 87,500.00 | 88,000.00 | 85,541.90 | 0.80% | 1,121 |
| Mar 12, 2026 | 87,900.00 | 88,000.00 | 87,300.00 | 87,300.00 | 84,861.45 | -1.02% | 2,001 |
| Mar 11, 2026 | 88,800.00 | 88,800.00 | 86,000.00 | 88,200.00 | 85,736.31 | -0.68% | 2,287 |
| Mar 10, 2026 | 85,200.00 | 90,800.00 | 85,000.00 | 88,800.00 | 86,319.55 | 4.35% | 5,755 |
| Mar 9, 2026 | 87,000.00 | 87,000.00 | 83,600.00 | 85,100.00 | 82,722.91 | -4.38% | 14,073 |
| Mar 6, 2026 | 89,000.00 | 89,500.00 | 88,800.00 | 89,000.00 | 86,513.97 | - | 4,111 |
| Mar 5, 2026 | 90,900.00 | 90,900.00 | 88,500.00 | 89,000.00 | 86,513.97 | 2.30% | 3,028 |
| Mar 4, 2026 | 90,000.00 | 90,200.00 | 85,000.00 | 87,000.00 | 84,569.83 | -3.55% | 20,212 |
| Mar 3, 2026 | 90,400.00 | 91,500.00 | 90,100.00 | 90,200.00 | 87,680.45 | -1.64% | 4,385 |
| Mar 2, 2026 | 91,500.00 | 91,700.00 | 90,400.00 | 91,700.00 | 89,138.55 | -0.33% | 6,100 |
| Feb 27, 2026 | 92,300.00 | 92,300.00 | 91,300.00 | 92,000.00 | 89,430.17 | -0.33% | 6,806 |
| Feb 26, 2026 | 92,200.00 | 92,300.00 | 92,200.00 | 92,300.00 | 89,721.79 | -0.11% | 3,200 |
| Feb 25, 2026 | 92,900.00 | 92,900.00 | 92,100.00 | 92,400.00 | 89,818.99 | -0.54% | 3,255 |
| Feb 24, 2026 | 92,800.00 | 92,900.00 | 92,300.00 | 92,900.00 | 90,305.03 | 0.11% | 911 |
| Feb 23, 2026 | 93,000.00 | 93,000.00 | 92,000.00 | 92,800.00 | 90,207.82 | -0.54% | 4,540 |
| Feb 13, 2026 | 94,000.00 | 94,000.00 | 92,100.00 | 93,300.00 | 90,693.85 | 1.19% | 9,913 |
| Feb 12, 2026 | 91,500.00 | 92,300.00 | 91,500.00 | 92,200.00 | 89,624.58 | 0.77% | 602 |
| Feb 11, 2026 | 91,200.00 | 91,500.00 | 91,200.00 | 91,500.00 | 88,944.13 | 0.33% | 1,001 |
| Feb 10, 2026 | 91,700.00 | 91,700.00 | 91,000.00 | 91,200.00 | 88,652.51 | -0.65% | 4,700 |
| Feb 9, 2026 | 91,400.00 | 91,800.00 | 91,000.00 | 91,800.00 | 89,235.75 | -0.22% | 1,901 |
| Feb 6, 2026 | 91,400.00 | 93,000.00 | 91,000.00 | 92,000.00 | 89,430.17 | -0.33% | 5,011 |
| Feb 5, 2026 | 91,600.00 | 92,300.00 | 91,600.00 | 92,300.00 | 89,721.79 | -0.32% | 2,433 |
| Feb 4, 2026 | 91,600.00 | 92,600.00 | 91,500.00 | 92,600.00 | 90,013.41 | - | 1,711 |
| Feb 3, 2026 | 91,600.00 | 92,600.00 | 91,500.00 | 92,600.00 | 90,013.41 | 1.09% | 2,609 |
| Feb 2, 2026 | 92,300.00 | 92,400.00 | 91,500.00 | 91,600.00 | 89,041.34 | -1.08% | 6,027 |
| Jan 30, 2026 | 92,700.00 | 92,700.00 | 92,300.00 | 92,600.00 | 90,013.41 | -0.11% | 2,447 |
| Jan 29, 2026 | 92,300.00 | 92,700.00 | 92,100.00 | 92,700.00 | 90,110.61 | 0.43% | 5,825 |
| Jan 28, 2026 | 92,300.00 | 93,000.00 | 92,200.00 | 92,300.00 | 89,721.79 | -0.65% | 14,242 |
| Jan 27, 2026 | 93,000.00 | 93,000.00 | 92,300.00 | 92,900.00 | 90,305.03 | -0.11% | 3,232 |
| Jan 26, 2026 | 92,500.00 | 93,100.00 | 92,500.00 | 93,000.00 | 90,402.23 | -2.11% | 7,157 |
| Jan 23, 2026 | 94,000.00 | 95,000.00 | 93,500.00 | 95,000.00 | 92,346.37 | 0.74% | 1,632 |
| Jan 22, 2026 | 93,500.00 | 94,400.00 | 93,300.00 | 94,300.00 | 91,665.92 | 0.32% | 14,125 |
| Jan 21, 2026 | 95,000.00 | 95,000.00 | 94,000.00 | 94,000.00 | 91,374.30 | -1.05% | 8,630 |
| Jan 20, 2026 | 95,000.00 | 95,400.00 | 94,500.00 | 95,000.00 | 92,346.37 | - | 6,157 |
| Jan 19, 2026 | 95,000.00 | 95,000.00 | 94,300.00 | 95,000.00 | 92,346.37 | - | 18,331 |
| Jan 16, 2026 | 93,300.00 | 95,000.00 | 93,300.00 | 95,000.00 | 92,346.37 | 2.04% | 20,732 |
| Jan 15, 2026 | 93,000.00 | 93,200.00 | 92,500.00 | 93,100.00 | 90,499.44 | 0.11% | 13,221 |
| Jan 14, 2026 | 92,900.00 | 93,100.00 | 92,600.00 | 93,000.00 | 90,402.23 | 0.11% | 6,809 |
| Jan 13, 2026 | 93,000.00 | 93,000.00 | 92,600.00 | 92,900.00 | 90,305.03 | -0.11% | 801 |
| Jan 12, 2026 | 92,800.00 | 93,000.00 | 92,400.00 | 93,000.00 | 90,402.23 | 0.22% | 7,921 |
| Jan 9, 2026 | 92,700.00 | 92,800.00 | 92,700.00 | 92,800.00 | 90,207.82 | - | 1,331 |
| Jan 8, 2026 | 92,800.00 | 92,800.00 | 92,500.00 | 92,800.00 | 90,207.82 | -0.22% | 1,915 |
| Jan 7, 2026 | 93,000.00 | 93,000.00 | 91,000.00 | 93,000.00 | 90,402.23 | - | 1,913 |
| Jan 6, 2026 | 92,200.00 | 93,000.00 | 92,200.00 | 93,000.00 | 90,402.23 | 0.11% | 1,024 |
| Jan 5, 2026 | 93,000.00 | 93,000.00 | 92,500.00 | 92,900.00 | 90,305.03 | -0.11% | 3,707 |
| Dec 31, 2025 | 92,800.00 | 93,000.00 | 92,800.00 | 93,000.00 | 90,402.23 | 0.22% | 3,819 |
| Dec 30, 2025 | 92,800.00 | 92,900.00 | 91,800.00 | 92,800.00 | 90,207.82 | - | 1,701 |
| Dec 29, 2025 | 92,500.00 | 92,800.00 | 92,500.00 | 92,800.00 | 90,207.82 | -0.22% | 20,541 |
| Dec 26, 2025 | 92,000.00 | 93,000.00 | 92,000.00 | 93,000.00 | 90,402.23 | 0.54% | 17,913 |
| Dec 25, 2025 | 92,000.00 | 92,500.00 | 92,000.00 | 92,500.00 | 89,916.20 | 0.33% | 680 |
| Dec 24, 2025 | 92,000.00 | 92,400.00 | 92,000.00 | 92,200.00 | 89,624.58 | 0.22% | 3,028 |
| Dec 23, 2025 | 92,400.00 | 92,500.00 | 92,000.00 | 92,000.00 | 89,430.17 | -0.76% | 3,906 |
| Dec 22, 2025 | 92,600.00 | 92,800.00 | 91,800.00 | 92,700.00 | 90,110.61 | 0.76% | 14,002 |
| Dec 19, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 89,430.17 | -0.54% | 317 |
| Dec 18, 2025 | 92,900.00 | 92,900.00 | 91,000.00 | 92,500.00 | 89,916.20 | 1.54% | 12,704 |
| Dec 17, 2025 | 91,000.00 | 91,100.00 | 91,000.00 | 91,100.00 | 88,555.31 | 0.11% | 604 |
| Dec 16, 2025 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 88,458.10 | 0.11% | 400 |
| Dec 15, 2025 | 92,000.00 | 92,500.00 | 90,900.00 | 90,900.00 | 88,360.89 | -1.73% | 6,219 |
| Dec 12, 2025 | 91,500.00 | 92,500.00 | 91,500.00 | 92,500.00 | 89,916.20 | 1.09% | 2,969 |
| Dec 11, 2025 | 92,000.00 | 92,000.00 | 91,500.00 | 91,500.00 | 88,944.13 | -0.54% | 5,217 |
| Dec 10, 2025 | 92,500.00 | 92,500.00 | 91,500.00 | 92,000.00 | 89,430.17 | -0.54% | 3,508 |
| Dec 9, 2025 | 92,000.00 | 92,500.00 | 92,000.00 | 92,500.00 | 89,916.20 | -0.54% | 722 |
| Dec 8, 2025 | 92,600.00 | 93,000.00 | 91,500.00 | 93,000.00 | 90,402.23 | -0.21% | 992 |
| Dec 5, 2025 | 93,200.00 | 93,200.00 | 93,200.00 | 93,200.00 | 90,596.65 | - | 216 |
| Dec 4, 2025 | 92,100.00 | 93,200.00 | 92,000.00 | 93,200.00 | 90,596.65 | 0.22% | 614 |
| Dec 3, 2025 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 90,402.23 | - | 4,125 |
| Dec 2, 2025 | 92,100.00 | 93,000.00 | 92,100.00 | 93,000.00 | 90,402.23 | 0.54% | 2,565 |
| Dec 1, 2025 | 92,800.00 | 92,800.00 | 92,000.00 | 92,500.00 | 89,916.20 | -0.32% | 2,751 |
| Nov 28, 2025 | 92,800.00 | 93,000.00 | 92,800.00 | 92,800.00 | 90,207.82 | - | 2,703 |
| Nov 27, 2025 | 93,000.00 | 93,000.00 | 92,800.00 | 92,800.00 | 90,207.82 | 0.11% | 7,014 |