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
2023-03-103,500.003,500.003,400.003,500.003,181.82272,579
2023-03-093,500.003,600.003,400.003,500.003,181.82575,181
2023-03-083,400.003,500.003,300.003,500.003,181.82203,085
2023-03-073,400.003,500.003,400.003,400.003,090.91333,412
2023-03-063,400.003,600.003,400.003,400.003,090.91205,245
2023-03-033,400.003,500.003,400.003,400.003,090.91285,483
2023-03-023,600.003,600.003,400.003,400.003,090.91474,969
2023-03-013,500.003,600.003,400.003,600.003,272.73530,244
2023-02-283,600.003,700.003,500.003,500.003,181.82476,279
2023-02-273,700.003,700.003,500.003,600.003,272.73253,440
2023-02-243,600.003,700.003,500.003,700.003,363.64218,962
2023-02-233,600.003,600.003,400.003,600.003,272.73515,427
2023-02-223,700.003,700.003,500.003,600.003,272.73701,501
2023-02-213,800.003,900.003,700.003,700.003,363.64692,150
2023-02-203,700.003,800.003,600.003,800.003,454.55769,358
2023-02-173,800.003,800.003,500.003,700.003,363.64424,921
2023-02-163,600.003,800.003,500.003,700.003,363.64667,338
2023-02-153,400.003,600.003,400.003,500.003,181.82526,346
2023-02-143,400.003,600.003,400.003,500.003,181.82613,114
2023-02-133,700.003,700.003,300.003,400.003,090.911,184,986
2023-02-103,800.003,900.003,600.003,600.003,272.731,349,243
2023-02-093,700.003,900.003,700.003,800.003,454.55815,099
2023-02-084,000.004,100.003,700.003,700.003,363.641,579,495
2023-02-073,700.003,900.003,700.003,900.003,545.452,785,112
2023-02-063,400.003,600.003,300.003,600.003,272.731,657,027
2023-02-033,300.003,400.003,200.003,300.003,000.00455,017
2023-02-023,400.003,500.003,300.003,300.003,000.00601,186
2023-02-013,600.003,600.003,300.003,400.003,090.911,150,862
2023-01-313,400.003,600.003,300.003,500.003,181.821,112,423
2023-01-302,900.003,500.002,900.003,400.003,090.911,074,885
2023-01-273,100.003,300.003,100.003,200.002,909.09371,708
2023-01-193,200.003,200.003,100.003,100.002,818.18403,944
2023-01-183,100.003,200.003,000.003,200.002,909.09336,014
2023-01-173,000.003,100.003,000.003,100.002,818.18263,536
2023-01-163,100.003,100.003,000.003,000.002,727.27126,852
2023-01-133,100.003,100.003,000.003,100.002,818.18232,336
2023-01-123,100.003,100.003,000.003,100.002,818.18195,015
2023-01-112,800.003,200.002,800.003,000.002,727.27199,952
2023-01-103,100.003,100.003,000.003,100.002,818.18179,565
2023-01-093,200.003,200.003,000.003,100.002,818.18386,598
2023-01-063,300.003,300.003,000.003,100.002,818.18236,822
2023-01-053,200.003,300.003,100.003,200.002,909.09398,319
2023-01-043,200.003,300.003,200.003,200.002,909.09365,429
2023-01-033,000.003,200.003,000.003,200.002,909.09355,222
2022-12-303,100.003,100.003,000.003,000.002,727.27202,570
2022-12-293,100.003,100.003,000.003,100.002,818.18226,349
2022-12-283,100.003,200.003,000.003,100.002,818.18232,547
2022-12-273,000.003,100.002,900.003,100.002,818.18350,646
2022-12-263,100.003,100.002,900.003,000.002,727.27345,385
2022-12-233,100.003,200.003,000.003,100.002,818.18236,849
2022-12-222,900.003,100.002,900.003,100.002,818.18425,154
2022-12-213,100.003,100.002,900.002,900.002,636.36421,081
2022-12-203,300.003,300.003,000.003,100.002,818.18458,382
2022-12-193,400.003,400.003,200.003,300.003,000.00383,990
2022-12-163,400.003,400.003,200.003,300.003,000.00522,600
2022-12-153,400.003,500.003,300.003,400.003,090.91410,369
2022-12-143,300.003,500.003,200.003,400.003,090.91421,803
2022-12-133,000.003,300.003,000.003,300.003,000.00378,873
2022-12-123,400.003,400.003,100.003,300.003,000.00670,649
2022-12-093,300.003,400.003,200.003,300.003,000.00312,266
← NewerPage 16 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.