Alpha Seven Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 4,600.00 | 4,700.00 | 4,200.00 | 4,300.00 | 3,909.09 | 531,860 |
| 2022-06-20 | 4,700.00 | 5,300.00 | 4,600.00 | 4,600.00 | 4,181.82 | 792,748 |
| 2022-06-17 | 5,600.00 | 5,600.00 | 5,100.00 | 5,100.00 | 4,636.36 | 616,970 |
| 2022-06-16 | 5,500.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,090.91 | 311,875 |
| 2022-06-15 | 6,000.00 | 6,100.00 | 5,400.00 | 5,500.00 | 5,000.00 | 578,710 |
| 2022-06-14 | 6,200.00 | 6,200.00 | 5,700.00 | 6,000.00 | 5,454.55 | 855,046 |
| 2022-06-13 | 6,700.00 | 6,700.00 | 6,200.00 | 6,200.00 | 5,636.36 | 773,620 |
| 2022-06-10 | 7,100.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,181.82 | 380,146 |
| 2022-06-09 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 6,454.55 | 446,225 |
| 2022-06-08 | 6,800.00 | 7,200.00 | 6,800.00 | 7,100.00 | 6,454.55 | 600,921 |
| 2022-06-07 | 6,900.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,181.82 | 731,546 |
| 2022-06-06 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,363.64 | 918,710 |
| 2022-06-03 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 6,454.55 | 390,217 |
| 2022-06-02 | 7,400.00 | 7,600.00 | 7,200.00 | 7,300.00 | 6,636.36 | 857,922 |
| 2022-06-01 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 6,727.27 | 812,309 |
| 2022-05-31 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 6,636.36 | 959,790 |
| 2022-05-30 | 7,300.00 | 7,500.00 | 7,200.00 | 7,400.00 | 6,727.27 | 774,834 |
| 2022-05-27 | 7,300.00 | 7,400.00 | 7,100.00 | 7,300.00 | 6,636.36 | 419,377 |
| 2022-05-26 | 7,100.00 | 7,500.00 | 7,100.00 | 7,200.00 | 6,545.46 | 1,007,063 |
| 2022-05-25 | 6,900.00 | 7,100.00 | 6,700.00 | 7,100.00 | 6,454.55 | 1,048,263 |
| 2022-05-24 | 6,700.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,181.82 | 345,272 |
| 2022-05-23 | 6,900.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,090.91 | 379,313 |
| 2022-05-20 | 7,000.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,090.91 | 763,983 |
| 2022-05-19 | 6,800.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,272.73 | 357,585 |
| 2022-05-18 | 6,900.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,272.73 | 737,507 |
| 2022-05-17 | 6,300.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,272.73 | 747,431 |
| 2022-05-16 | 6,100.00 | 6,700.00 | 5,900.00 | 6,300.00 | 5,727.27 | 635,515 |
| 2022-05-13 | 6,700.00 | 6,800.00 | 6,100.00 | 6,100.00 | 5,545.46 | 1,241,725 |
| 2022-05-12 | 7,100.00 | 7,200.00 | 6,500.00 | 6,700.00 | 6,090.91 | 574,994 |
| 2022-05-11 | 7,200.00 | 7,400.00 | 7,000.00 | 7,100.00 | 6,454.55 | 415,387 |
| 2022-05-10 | 6,700.00 | 7,200.00 | 6,300.00 | 7,100.00 | 6,454.55 | 669,038 |
| 2022-05-09 | 7,500.00 | 7,500.00 | 6,800.00 | 6,800.00 | 6,181.82 | 1,230,363 |
| 2022-05-06 | 7,900.00 | 7,900.00 | 7,500.00 | 7,500.00 | 6,818.18 | 853,932 |
| 2022-05-05 | 8,300.00 | 8,400.00 | 7,800.00 | 8,000.00 | 7,272.73 | 578,827 |
| 2022-05-04 | 8,100.00 | 8,400.00 | 8,000.00 | 8,200.00 | 7,454.55 | 790,624 |
| 2022-04-29 | 7,900.00 | 8,300.00 | 7,700.00 | 8,100.00 | 7,363.64 | 980,496 |
| 2022-04-28 | 8,000.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,181.82 | 677,195 |
| 2022-04-27 | 7,600.00 | 8,100.00 | 7,500.00 | 8,000.00 | 7,272.73 | 1,095,505 |
| 2022-04-26 | 7,100.00 | 7,600.00 | 6,900.00 | 7,600.00 | 6,909.09 | 912,579 |
| 2022-04-25 | 7,400.00 | 8,000.00 | 6,900.00 | 7,100.00 | 6,454.55 | 1,172,589 |
| 2022-04-22 | 6,600.00 | 7,300.00 | 6,300.00 | 7,300.00 | 6,636.36 | 1,530,565 |
| 2022-04-21 | 7,000.00 | 7,400.00 | 6,600.00 | 6,700.00 | 6,090.91 | 2,079,411 |
| 2022-04-20 | 7,500.00 | 8,000.00 | 7,300.00 | 7,300.00 | 6,636.36 | 1,590,215 |
| 2022-04-19 | 8,900.00 | 9,000.00 | 8,100.00 | 8,100.00 | 7,363.64 | 1,771,118 |
| 2022-04-18 | 9,900.00 | 9,900.00 | 9,000.00 | 9,000.00 | 8,181.82 | 1,872,250 |
| 2022-04-15 | 10,200.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,000.00 | 581,764 |
| 2022-04-14 | 10,500.00 | 10,700.00 | 10,100.00 | 10,200.00 | 9,272.73 | 793,701 |
| 2022-04-13 | 10,200.00 | 10,500.00 | 9,500.00 | 10,500.00 | 9,545.46 | 1,199,001 |
| 2022-04-12 | 10,800.00 | 11,000.00 | 10,100.00 | 10,200.00 | 9,272.73 | 883,935 |
| 2022-04-08 | 11,200.00 | 11,300.00 | 10,800.00 | 10,800.00 | 9,818.18 | 1,013,705 |
| 2022-04-07 | 11,500.00 | 11,500.00 | 11,100.00 | 11,100.00 | 10,090.91 | 1,097,386 |
| 2022-04-06 | 11,800.00 | 11,800.00 | 11,300.00 | 11,500.00 | 10,454.55 | 1,239,582 |
| 2022-04-05 | 11,700.00 | 12,100.00 | 11,600.00 | 11,800.00 | 10,727.27 | 1,065,273 |
| 2022-04-04 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 10,636.36 | 800,871 |
| 2022-04-01 | 11,600.00 | 11,700.00 | 11,100.00 | 11,600.00 | 10,545.46 | 1,634,616 |
| 2022-03-31 | 11,900.00 | 12,100.00 | 11,500.00 | 11,600.00 | 10,545.46 | 1,439,003 |
| 2022-03-30 | 12,600.00 | 12,600.00 | 11,700.00 | 11,900.00 | 10,818.18 | 2,627,711 |
| 2022-03-29 | 12,400.00 | 12,700.00 | 12,400.00 | 12,700.00 | 11,545.46 | 1,439,207 |
| 2022-03-28 | 13,100.00 | 13,200.00 | 12,100.00 | 12,400.00 | 11,272.73 | 3,279,609 |
| 2022-03-25 | 13,100.00 | 13,600.00 | 13,000.00 | 13,100.00 | 11,909.09 | 2,222,188 |
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.