Alpha Seven Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4,900.00 | 5,500.00 | 4,900.00 | 5,500.00 | 5,000.00 | 3,525,178 |
| 2024-08-14 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 2,308,102 |
| 2024-08-13 | 4,800.00 | 5,200.00 | 4,800.00 | 5,100.00 | 4,636.36 | 1,172,221 |
| 2024-08-12 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,545.46 | 1,697,136 |
| 2024-08-09 | 5,000.00 | 5,000.00 | 4,700.00 | 5,000.00 | 4,545.46 | 1,746,857 |
| 2024-08-08 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 631,264 |
| 2024-08-07 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 4,636.36 | 456,669 |
| 2024-08-06 | 4,900.00 | 5,000.00 | 4,700.00 | 5,000.00 | 4,545.46 | 959,032 |
| 2024-08-05 | 5,100.00 | 5,100.00 | 4,700.00 | 4,900.00 | 4,454.55 | 1,308,702 |
| 2024-08-02 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,727.27 | 1,445,409 |
| 2024-08-01 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,636.36 | 4,621,676 |
| 2024-07-31 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,545.46 | 3,096,115 |
| 2024-07-30 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,454.55 | 1,909,095 |
| 2024-07-29 | 4,800.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,454.55 | 1,804,926 |
| 2024-07-26 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,363.64 | 532,291 |
| 2024-07-25 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,363.64 | 243,798 |
| 2024-07-24 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,363.64 | 201,575 |
| 2024-07-23 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,272.73 | 753,967 |
| 2024-07-22 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,363.64 | 586,556 |
| 2024-07-19 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,454.55 | 1,280,658 |
| 2024-07-18 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,454.55 | 578,803 |
| 2024-07-17 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,454.55 | 642,554 |
| 2024-07-16 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,545.46 | 588,174 |
| 2024-07-15 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,454.55 | 187,590 |
| 2024-07-12 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,545.46 | 419,243 |
| 2024-07-11 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 923,881 |
| 2024-07-10 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 718,769 |
| 2024-07-09 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 698,397 |
| 2024-07-08 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,545.46 | 909,351 |
| 2024-07-05 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,545.46 | 1,249,646 |
| 2024-07-04 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,454.55 | 2,161,900 |
| 2024-07-03 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,454.55 | 188,181 |
| 2024-07-02 | 5,000.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,363.64 | 1,251,962 |
| 2024-07-01 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 314,699 |
| 2024-06-28 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 1,737,925 |
| 2024-06-27 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 575,178 |
| 2024-06-26 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 1,374,482 |
| 2024-06-25 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 2,492,301 |
| 2024-06-24 | 5,000.00 | 5,300.00 | 4,900.00 | 5,200.00 | 4,727.27 | 3,409,696 |
| 2024-06-21 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,454.55 | 546,264 |
| 2024-06-20 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,636.36 | 550,995 |
| 2024-06-19 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 2,804,776 |
| 2024-06-18 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,545.46 | 345,869 |
| 2024-06-17 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,454.55 | 106,754 |
| 2024-06-14 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,454.55 | 833,255 |
| 2024-06-13 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,454.55 | 977,463 |
| 2024-06-12 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 681,647 |
| 2024-06-11 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,636.36 | 795,248 |
| 2024-06-10 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 7,762,521 |
| 2024-06-07 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,636.36 | 382,870 |
| 2024-06-06 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 838,952 |
| 2024-06-05 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 495,696 |
| 2024-06-04 | 5,200.00 | 5,300.00 | 5,000.00 | 5,100.00 | 4,636.36 | 1,371,353 |
| 2024-06-03 | 4,900.00 | 5,200.00 | 4,800.00 | 5,200.00 | 4,727.27 | 4,318,353 |
| 2024-05-31 | 5,100.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,363.64 | 782,970 |
| 2024-05-30 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,636.36 | 1,362,812 |
| 2024-05-29 | 4,900.00 | 5,200.00 | 4,800.00 | 5,200.00 | 4,727.27 | 3,255,738 |
| 2024-05-28 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,454.55 | 648,730 |
| 2024-05-27 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,363.64 | 351,837 |
| 2024-05-24 | 4,800.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,272.73 | 656,597 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.