Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DL1.VN stock page

Alpha Seven Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-234,900.004,900.004,700.004,800.004,363.64550,212
2024-05-224,900.005,000.004,700.004,900.004,454.551,244,193
2024-05-214,900.004,900.004,700.004,900.004,454.55842,822
2024-05-204,600.005,000.004,600.004,900.004,454.551,503,481
2024-05-174,600.004,800.004,500.004,600.004,181.824,895,232
2024-05-164,700.004,900.004,400.004,600.004,181.821,203,763
2024-05-154,900.005,100.004,600.004,700.004,272.731,647,997
2024-05-144,500.004,900.004,500.004,900.004,454.552,623,797
2024-05-134,200.004,500.004,100.004,500.004,090.911,162,451
2024-05-104,000.004,200.004,000.004,200.003,818.18198,773
2024-05-094,100.004,200.004,000.004,000.003,636.36277,530
2024-05-084,200.004,200.004,100.004,100.003,727.27178,881
2024-05-074,200.004,400.004,200.004,200.003,818.18344,249
2024-05-064,000.004,200.004,000.004,200.003,818.18180,224
2024-05-034,200.004,200.004,000.004,000.003,636.36220,973
2024-05-023,900.004,100.003,900.004,100.003,727.27683,756
2024-04-263,800.003,800.003,600.003,800.003,454.55665,721
2024-04-253,900.003,900.003,700.003,800.003,454.55198,330
2024-04-243,900.003,900.003,600.003,800.003,454.55545,717
2024-04-233,900.003,900.003,700.003,900.003,545.45335,243
2024-04-223,900.004,000.003,800.003,900.003,545.45235,523
2024-04-194,000.004,000.003,700.003,900.003,545.45213,724
2024-04-174,100.004,100.003,900.004,000.003,636.36186,468
2024-04-164,200.004,200.003,800.004,100.003,727.272,323,363
2024-04-154,300.004,300.004,100.004,200.003,818.18304,186
2024-04-124,300.004,400.004,300.004,300.003,909.0996,635
2024-04-114,300.004,400.004,200.004,300.003,909.09130,516
2024-04-104,400.004,400.004,300.004,300.003,909.09139,415
2024-04-094,300.004,400.004,300.004,400.004,000.00283,734
2024-04-084,400.004,500.004,300.004,300.003,909.09120,850
2024-04-054,400.004,500.004,200.004,500.004,090.91646,768
2024-04-044,500.004,600.004,400.004,500.004,090.91388,461
2024-04-034,500.004,600.004,500.004,500.004,090.91180,932
2024-04-024,600.004,600.004,400.004,600.004,181.82244,567
2024-04-014,500.004,600.004,500.004,500.004,090.91166,874
2024-03-294,500.004,600.004,400.004,600.004,181.82480,890
2024-03-284,500.004,500.004,400.004,400.004,000.00206,308
2024-03-274,500.004,600.004,400.004,500.004,090.91144,970
2024-03-264,400.004,500.004,400.004,500.004,090.91127,356
2024-03-254,500.004,600.004,400.004,400.004,000.00405,825
2024-03-224,400.004,600.004,400.004,500.004,090.91315,763
2024-03-214,400.004,600.004,400.004,500.004,090.91376,505
2024-03-204,500.004,500.004,400.004,500.004,090.91153,077
2024-03-194,500.004,500.004,400.004,500.004,090.91195,635
2024-03-184,500.004,600.004,300.004,400.004,000.00504,442
2024-03-154,500.004,600.004,400.004,500.004,090.91236,820
2024-03-144,600.004,600.004,500.004,500.004,090.91366,167
2024-03-134,600.004,600.004,400.004,600.004,181.82513,681
2024-03-124,500.004,600.004,500.004,600.004,181.82177,451
2024-03-114,600.004,600.004,500.004,500.004,090.91233,728
2024-03-084,700.004,700.004,500.004,500.004,090.91436,133
2024-03-074,500.004,700.004,500.004,600.004,181.82643,390
2024-03-064,600.004,700.004,500.004,600.004,181.82576,216
2024-03-054,700.004,700.004,500.004,600.004,181.82263,686
2024-03-044,600.004,700.004,500.004,700.004,272.73539,797
2024-03-014,500.004,700.004,500.004,600.004,181.82385,418
2024-02-294,600.004,700.004,500.004,600.004,181.82349,701
2024-02-284,700.004,700.004,500.004,600.004,181.82718,341
2024-02-274,500.004,700.004,500.004,700.004,272.73450,206
2024-02-264,600.004,700.004,500.004,500.004,090.91659,328
← NewerPage 11 of 21 · 1,246 trading daysOlder →

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.