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
2023-06-075,500.005,700.005,400.005,600.005,090.911,613,372
2023-06-065,300.005,600.005,100.005,400.004,909.091,752,256
2023-06-055,300.005,400.005,000.005,200.004,727.271,481,745
2023-06-025,600.005,800.005,200.005,300.004,818.181,920,378
2023-06-015,000.005,500.004,900.005,500.005,000.002,573,254
2023-05-315,000.005,200.004,900.005,000.004,545.462,216,465
2023-05-305,000.005,100.004,800.005,000.004,545.46800,109
2023-05-294,600.005,000.004,600.005,000.004,545.461,972,113
2023-05-264,400.004,700.004,400.004,600.004,181.82809,150
2023-05-254,500.004,700.004,400.004,400.004,000.001,348,639
2023-05-244,700.004,700.004,500.004,600.004,181.821,091,031
2023-05-234,500.004,800.004,500.004,700.004,272.731,671,980
2023-05-224,400.004,600.004,200.004,500.004,090.912,302,651
2023-05-194,900.005,000.004,400.004,400.004,000.003,002,026
2023-05-184,700.005,000.004,500.004,800.004,363.641,701,140
2023-05-174,300.004,700.004,200.004,600.004,181.823,302,426
2023-05-164,500.004,500.004,200.004,300.003,909.091,102,139
2023-05-154,100.004,500.004,100.004,400.004,000.003,177,623
2023-05-124,100.004,200.004,000.004,100.003,727.271,578,591
2023-05-114,200.004,300.004,000.004,100.003,727.272,150,424
2023-05-103,800.004,100.003,700.004,100.003,727.273,135,997
2023-05-093,800.003,900.003,600.003,800.003,454.55860,881
2023-05-083,500.003,800.003,500.003,800.003,454.551,747,239
2023-05-053,500.003,600.003,500.003,500.003,181.82552,865
2023-05-043,500.003,600.003,400.003,500.003,181.82486,751
2023-04-283,500.003,600.003,500.003,500.003,181.82243,497
2023-04-273,500.003,600.003,400.003,500.003,181.82474,023
2023-04-263,400.003,500.003,400.003,400.003,090.91140,714
2023-04-253,400.003,500.003,400.003,500.003,181.82411,873
2023-04-243,500.003,500.003,400.003,500.003,181.82107,321
2023-04-213,500.003,500.003,400.003,500.003,181.82355,857
2023-04-203,500.003,500.003,400.003,500.003,181.82110,558
2023-04-193,500.003,500.003,400.003,500.003,181.82340,271
2023-04-183,600.003,600.003,400.003,500.003,181.82311,535
2023-04-173,500.003,600.003,400.003,600.003,272.73295,916
2023-04-143,600.003,700.003,500.003,500.003,181.82592,405
2023-04-133,600.003,600.003,500.003,600.003,272.73404,380
2023-04-123,600.003,700.003,500.003,600.003,272.73282,196
2023-04-113,500.003,700.003,500.003,600.003,272.73644,117
2023-04-103,600.003,700.003,500.003,500.003,181.82522,436
2023-04-073,800.003,800.003,500.003,600.003,272.73870,990
2023-04-063,800.003,900.003,700.003,800.003,454.551,076,711
2023-04-053,400.003,700.003,400.003,700.003,363.641,970,194
2023-04-043,400.003,500.003,400.003,400.003,090.91300,936
2023-04-033,400.003,500.003,400.003,400.003,090.91231,014
2023-03-313,300.003,400.003,300.003,400.003,090.91194,567
2023-03-303,400.003,500.003,300.003,400.003,090.91264,856
2023-03-293,500.003,500.003,300.003,400.003,090.91162,903
2023-03-283,400.003,500.003,300.003,500.003,181.82595,430
2023-03-273,300.003,400.003,300.003,400.003,090.91117,744
2023-03-243,300.003,400.003,300.003,300.003,000.00216,307
2023-03-233,300.003,400.003,300.003,300.003,000.00222,491
2023-03-223,300.003,400.003,300.003,400.003,090.9131,431
2023-03-213,300.003,400.003,300.003,300.003,000.00178,071
2023-03-203,400.003,400.003,300.003,300.003,000.00233,179
2023-03-173,500.003,500.003,400.003,400.003,090.91203,961
2023-03-163,500.003,500.003,400.003,500.003,181.82119,267
2023-03-153,400.003,500.003,400.003,500.003,181.82489,009
2023-03-143,500.003,500.003,300.003,400.003,090.91368,751
2023-03-133,500.003,500.003,400.003,400.003,090.91277,936
← NewerPage 15 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.