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
2022-12-083,100.003,400.003,100.003,300.003,000.00527,897
2022-12-073,400.003,400.003,100.003,100.002,818.18740,747
2022-12-063,700.003,700.003,400.003,400.003,090.911,465,577
2022-12-053,800.003,900.003,600.003,700.003,363.641,014,353
2022-12-023,600.003,700.003,400.003,700.003,363.641,024,006
2022-12-013,500.003,800.003,500.003,600.003,272.731,781,427
2022-11-303,700.003,700.003,400.003,500.003,181.82940,788
2022-11-293,400.003,600.003,300.003,600.003,272.73949,228
2022-11-282,900.003,400.002,900.003,400.003,090.91842,388
2022-11-252,900.003,100.002,800.003,100.002,818.18578,884
2022-11-242,900.003,000.002,700.002,900.002,636.36549,565
2022-11-233,100.003,200.002,900.002,900.002,636.36347,710
2022-11-222,900.003,100.002,900.003,100.002,818.181,087,528
2022-11-212,700.002,900.002,700.002,900.002,636.36576,531
2022-11-182,600.002,700.002,500.002,700.002,454.55721,094
2022-11-172,500.002,700.002,500.002,600.002,363.64409,394
2022-11-162,100.002,500.002,100.002,500.002,272.73478,378
2022-11-152,500.002,500.002,300.002,300.002,090.91489,084
2022-11-142,600.002,600.002,400.002,500.002,272.73427,847
2022-11-112,800.002,900.002,600.002,600.002,363.64366,481
2022-11-103,000.003,000.002,700.002,700.002,454.55569,629
2022-11-092,800.003,000.002,800.003,000.002,727.27565,941
2022-11-082,800.002,800.002,600.002,800.002,545.45212,601
2022-11-073,100.003,100.002,800.002,800.002,545.45481,007
2022-11-043,200.003,300.003,000.003,100.002,818.18358,322
2022-11-033,200.003,300.003,100.003,300.003,000.00170,126
2022-11-023,300.003,400.003,200.003,300.003,000.00324,027
2022-11-013,300.003,400.003,200.003,300.003,000.00391,734
2022-10-313,400.003,400.003,100.003,300.003,000.00264,096
2022-10-283,300.003,400.003,200.003,300.003,000.00223,795
2022-10-273,000.003,300.002,900.003,200.002,909.09382,332
2022-10-263,200.003,300.002,900.003,000.002,727.27410,994
2022-10-253,300.003,300.003,100.003,100.002,818.18848,185
2022-10-243,700.003,900.003,400.003,400.003,090.91454,376
2022-10-214,000.004,000.003,600.003,700.003,363.64358,797
2022-10-204,000.004,000.003,800.004,000.003,636.36151,855
2022-10-194,000.004,100.003,900.004,000.003,636.36151,363
2022-10-184,000.004,200.004,000.004,000.003,636.36364,175
2022-10-174,000.004,000.003,900.004,000.003,636.36256,753
2022-10-143,800.004,000.003,700.004,000.003,636.36378,523
2022-10-133,800.003,900.003,700.003,800.003,454.55165,496
2022-10-123,700.003,900.003,600.003,800.003,454.55718,633
2022-10-114,100.004,100.003,700.003,700.003,363.64517,082
2022-10-104,300.004,300.003,900.004,100.003,727.27505,062
2022-10-074,600.004,600.004,300.004,300.003,909.09710,016
2022-10-064,800.004,800.004,400.004,700.004,272.73218,934
2022-10-054,600.004,800.004,600.004,700.004,272.73207,736
2022-10-044,700.004,900.004,500.004,500.004,090.91370,621
2022-10-034,900.004,900.004,500.004,600.004,181.82267,784
2022-09-305,000.005,000.004,600.004,900.004,454.55505,558
2022-09-295,100.005,300.005,000.005,000.004,545.46337,709
2022-09-285,200.005,300.005,100.005,100.004,636.36280,815
2022-09-275,300.005,400.005,200.005,200.004,727.27187,287
2022-09-265,500.005,500.005,200.005,300.004,818.18249,676
2022-09-235,500.005,700.005,500.005,500.005,000.00357,560
2022-09-225,500.005,600.005,300.005,500.005,000.00220,209
2022-09-215,400.005,500.005,300.005,500.005,000.00198,361
2022-09-205,300.005,600.005,300.005,400.004,909.09366,975
2022-09-195,700.005,700.005,300.005,300.004,818.18598,610
2022-09-165,700.005,800.005,600.005,700.005,181.82352,854
← NewerPage 17 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.