Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DL1.VN stock page

Alpha Seven Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-244,200.004,300.004,100.004,300.003,909.09392,615
2023-11-234,200.004,300.004,200.004,300.003,909.09178,700
2023-11-224,200.004,300.004,100.004,300.003,909.09265,174
2023-11-214,200.004,300.004,100.004,300.003,909.09363,088
2023-11-204,200.004,400.004,100.004,100.003,727.27476,995
2023-11-174,300.004,400.004,100.004,300.003,909.09768,781
2023-11-164,100.004,300.004,100.004,300.003,909.09606,120
2023-11-154,100.004,200.004,000.004,100.003,727.27284,489
2023-11-144,100.004,100.004,000.004,000.003,636.36233,123
2023-11-134,000.004,100.003,900.004,000.003,636.36276,294
2023-11-104,000.004,100.003,900.004,000.003,636.36473,283
2023-11-094,000.004,200.004,000.004,100.003,727.27610,684
2023-11-083,800.004,000.003,800.004,000.003,636.36457,534
2023-11-073,900.003,900.003,700.003,900.003,545.45308,417
2023-11-063,800.003,900.003,700.003,900.003,545.45153,501
2023-11-033,800.003,900.003,700.003,800.003,454.55248,127
2023-11-023,600.003,900.003,600.003,800.003,454.55389,624
2023-11-013,600.003,800.003,600.003,600.003,272.73148,749
2023-10-313,700.003,900.003,600.003,700.003,363.64602,690
2023-10-303,700.003,700.003,500.003,700.003,363.64186,902
2023-10-273,600.003,700.003,400.003,700.003,363.64325,457
2023-10-263,800.003,800.003,600.003,600.003,272.73572,620
2023-10-253,900.004,000.003,800.003,900.003,545.45127,413
2023-10-243,900.003,900.003,800.003,900.003,545.45142,652
2023-10-233,900.004,000.003,800.003,800.003,454.55277,608
2023-10-203,700.003,900.003,500.003,900.003,545.45381,027
2023-10-193,800.003,900.003,700.003,700.003,363.64292,550
2023-10-184,200.004,300.003,800.003,800.003,454.55714,293
2023-10-174,400.004,400.004,200.004,200.003,818.18292,152
2023-10-164,400.004,500.004,300.004,300.003,909.09324,399
2023-10-134,600.004,600.004,200.004,400.004,000.001,061,845
2023-10-124,700.004,700.004,600.004,600.004,181.82323,988
2023-10-114,700.004,700.004,600.004,600.004,181.82316,434
2023-10-104,600.004,800.004,600.004,700.004,272.73549,212
2023-10-094,500.004,600.004,500.004,600.004,181.82257,855
2023-10-064,500.004,600.004,400.004,500.004,090.91187,365
2023-10-054,400.004,700.004,400.004,500.004,090.91476,861
2023-10-044,500.004,600.004,300.004,400.004,000.00398,072
2023-10-034,800.004,800.004,500.004,500.004,090.91445,068
2023-10-024,700.004,900.004,700.004,900.004,454.55322,109
2023-09-294,700.004,800.004,700.004,800.004,363.64212,857
2023-09-284,700.004,800.004,600.004,700.004,272.73489,203
2023-09-275,000.005,000.004,500.004,700.004,272.73895,951
2023-09-265,300.005,400.004,800.004,900.004,454.55323,113
2023-09-254,800.005,200.004,800.005,200.004,727.272,463,800
2023-09-225,000.005,000.004,700.004,800.004,363.64889,256
2023-09-215,000.005,100.004,900.005,000.004,545.46449,902
2023-09-204,800.005,000.004,800.005,000.004,545.46353,816
2023-09-194,900.004,900.004,800.004,800.004,363.64637,694
2023-09-185,000.005,000.004,800.004,900.004,454.55272,592
2023-09-154,900.005,100.004,900.004,900.004,454.55662,460
2023-09-145,200.005,200.004,900.004,900.004,454.551,264,027
2023-09-135,200.005,300.005,100.005,200.004,727.27417,124
2023-09-125,200.005,300.005,100.005,200.004,727.27434,138
2023-09-115,300.005,400.005,100.005,200.004,727.27804,229
2023-09-085,300.005,400.005,200.005,300.004,818.18594,036
2023-09-075,200.005,400.005,200.005,300.004,818.18986,220
2023-09-065,300.005,300.005,100.005,200.004,727.27798,313
2023-09-055,300.005,400.005,200.005,300.004,818.18816,978
2023-08-315,200.005,300.005,100.005,300.004,818.18446,825
← NewerPage 13 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.