Alpha Seven Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,600.00 | 4,600.00 | 4,200.00 | 4,500.00 | 4,500.00 | 288,300 |
| 2026-07-21 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 118,500 |
| 2026-07-20 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 298,600 |
| 2026-07-17 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 104,155 |
| 2026-07-16 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 137,648 |
| 2026-07-15 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 179,257 |
| 2026-07-14 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 143,032 |
| 2026-07-13 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 216,790 |
| 2026-07-10 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 255,782 |
| 2026-07-09 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 137,402 |
| 2026-07-08 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 117,610 |
| 2026-07-07 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 163,572 |
| 2026-07-06 | 5,100.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | 533,237 |
| 2026-07-03 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 76,915 |
| 2026-07-02 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 223,941 |
| 2026-07-01 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 374,700 |
| 2026-06-30 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 332,480 |
| 2026-06-29 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 290,065 |
| 2026-06-26 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 285,570 |
| 2026-06-25 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 242,175 |
| 2026-06-24 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 128,424 |
| 2026-06-23 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 463,482 |
| 2026-06-22 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 167,189 |
| 2026-06-19 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 149,492 |
| 2026-06-18 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 146,492 |
| 2026-06-17 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 121,058 |
| 2026-06-16 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 146,136 |
| 2026-06-15 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 338,615 |
| 2026-06-12 | 5,500.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 501,260 |
| 2026-06-11 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 189,805 |
| 2026-06-10 | 5,300.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,600.00 | 1,198,023 |
| 2026-06-09 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 140,702 |
| 2026-06-08 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 233,754 |
| 2026-06-05 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 148,565 |
| 2026-06-04 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 89,172 |
| 2026-06-03 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 250,286 |
| 2026-06-02 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 270,196 |
| 2026-06-01 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 384,122 |
| 2026-05-29 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 257,974 |
| 2026-05-28 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 143,324 |
| 2026-05-27 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 380,932 |
| 2026-05-26 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 720,686 |
| 2026-05-25 | 5,400.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 223,050 |
| 2026-05-22 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 444,909 |
| 2026-05-21 | 5,200.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 928,913 |
| 2026-05-20 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 216,160 |
| 2026-05-19 | 5,400.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 245,194 |
| 2026-05-18 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 469,582 |
| 2026-05-15 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 313,539 |
| 2026-05-14 | 5,100.00 | 5,600.00 | 5,100.00 | 5,500.00 | 5,500.00 | 1,160,696 |
| 2026-05-13 | 5,300.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | 290,708 |
| 2026-05-12 | 5,300.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 434,780 |
| 2026-05-11 | 5,200.00 | 5,500.00 | 5,100.00 | 5,400.00 | 5,400.00 | 602,190 |
| 2026-05-08 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 355,937 |
| 2026-05-07 | 5,300.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | 694,860 |
| 2026-05-06 | 5,200.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,499,418 |
| 2026-05-05 | 4,700.00 | 5,100.00 | 4,600.00 | 5,100.00 | 5,100.00 | 1,813,253 |
| 2026-05-04 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 222,248 |
| 2026-04-29 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 214,327 |
| 2026-04-28 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 121,687 |
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.