Alpha Seven Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 15,500.00 | 16,300.00 | 14,200.00 | 15,500.00 | 13,419.92 | 3,609,501 |
| 2021-12-21 | 15,300.00 | 16,500.00 | 15,100.00 | 15,700.00 | 13,593.08 | 5,414,550 |
| 2021-12-20 | 15,000.00 | 15,600.00 | 14,100.00 | 15,300.00 | 13,246.76 | 7,476,071 |
| 2021-12-17 | 15,300.00 | 15,500.00 | 14,700.00 | 15,000.00 | 12,987.02 | 3,820,054 |
| 2021-12-16 | 14,900.00 | 15,800.00 | 14,900.00 | 15,300.00 | 13,246.76 | 3,926,569 |
| 2021-12-15 | 13,600.00 | 14,900.00 | 13,500.00 | 14,900.00 | 12,900.44 | 12,129,103 |
| 2021-12-14 | 13,300.00 | 13,700.00 | 13,000.00 | 13,600.00 | 11,774.89 | 2,951,013 |
| 2021-12-13 | 12,800.00 | 13,700.00 | 12,700.00 | 13,600.00 | 11,774.89 | 3,583,524 |
| 2021-12-10 | 12,500.00 | 13,200.00 | 12,300.00 | 12,800.00 | 11,082.25 | 2,746,360 |
| 2021-12-09 | 12,500.00 | 12,700.00 | 12,100.00 | 12,500.00 | 10,822.51 | 1,250,634 |
| 2021-12-08 | 12,600.00 | 13,000.00 | 12,400.00 | 12,500.00 | 10,822.51 | 1,980,060 |
| 2021-12-07 | 12,200.00 | 12,700.00 | 12,100.00 | 12,600.00 | 10,909.09 | 1,888,171 |
| 2021-12-06 | 13,000.00 | 13,000.00 | 11,900.00 | 12,200.00 | 10,562.77 | 2,634,128 |
| 2021-12-03 | 14,000.00 | 14,100.00 | 13,000.00 | 13,000.00 | 11,255.41 | 3,278,736 |
| 2021-12-02 | 13,400.00 | 14,200.00 | 13,200.00 | 13,900.00 | 12,034.63 | 5,177,653 |
| 2021-12-01 | 12,200.00 | 13,400.00 | 12,200.00 | 13,400.00 | 11,601.73 | 4,052,885 |
| 2021-11-30 | 12,500.00 | 12,700.00 | 12,200.00 | 12,200.00 | 10,562.77 | 2,199,135 |
| 2021-11-29 | 12,100.00 | 12,500.00 | 11,500.00 | 12,400.00 | 10,735.93 | 1,990,049 |
| 2021-11-26 | 12,600.00 | 12,800.00 | 12,000.00 | 12,200.00 | 10,562.77 | 2,615,213 |
| 2021-11-25 | 12,600.00 | 12,800.00 | 12,300.00 | 12,500.00 | 10,822.51 | 2,173,040 |
| 2021-11-24 | 12,300.00 | 12,900.00 | 12,200.00 | 12,600.00 | 10,909.09 | 1,797,438 |
| 2021-11-23 | 12,000.00 | 12,700.00 | 11,300.00 | 12,400.00 | 10,735.93 | 2,313,939 |
| 2021-11-22 | 13,300.00 | 13,300.00 | 12,000.00 | 12,000.00 | 10,389.61 | 4,778,711 |
| 2021-11-19 | 14,000.00 | 14,400.00 | 12,700.00 | 13,300.00 | 11,515.15 | 5,159,061 |
| 2021-11-18 | 13,800.00 | 14,400.00 | 13,500.00 | 13,900.00 | 12,034.63 | 4,431,733 |
| 2021-11-17 | 13,500.00 | 13,900.00 | 13,200.00 | 13,700.00 | 11,861.47 | 2,525,148 |
| 2021-11-16 | 14,200.00 | 14,300.00 | 13,200.00 | 13,500.00 | 11,688.31 | 4,609,102 |
| 2021-11-15 | 14,100.00 | 14,800.00 | 14,000.00 | 14,200.00 | 12,294.37 | 5,428,861 |
| 2021-11-12 | 13,500.00 | 14,400.00 | 13,200.00 | 14,000.00 | 12,121.21 | 4,917,618 |
| 2021-11-11 | 13,300.00 | 14,000.00 | 12,700.00 | 13,500.00 | 11,688.31 | 5,203,602 |
| 2021-11-10 | 12,500.00 | 13,400.00 | 12,200.00 | 13,300.00 | 11,515.15 | 5,662,541 |
| 2021-11-09 | 12,700.00 | 12,800.00 | 12,300.00 | 12,500.00 | 10,822.51 | 3,571,537 |
| 2021-11-08 | 12,700.00 | 12,900.00 | 12,300.00 | 12,700.00 | 10,995.67 | 3,147,064 |
| 2021-11-05 | 12,200.00 | 12,900.00 | 12,000.00 | 12,400.00 | 10,735.93 | 2,270,836 |
| 2021-11-04 | 12,300.00 | 12,600.00 | 11,500.00 | 12,200.00 | 10,562.77 | 3,987,736 |
| 2021-11-03 | 13,800.00 | 14,000.00 | 12,300.00 | 12,300.00 | 10,649.35 | 8,633,827 |
| 2021-11-02 | 12,700.00 | 13,900.00 | 12,500.00 | 13,600.00 | 11,774.89 | 5,375,612 |
| 2021-11-01 | 12,300.00 | 13,200.00 | 12,300.00 | 12,700.00 | 10,995.67 | 4,497,935 |
| 2021-10-29 | 11,900.00 | 12,400.00 | 11,700.00 | 12,300.00 | 10,649.35 | 5,524,325 |
| 2021-10-28 | 11,800.00 | 12,400.00 | 11,400.00 | 11,900.00 | 10,303.03 | 5,855,883 |
| 2021-10-27 | 12,200.00 | 12,600.00 | 11,700.00 | 11,800.00 | 10,216.45 | 4,150,695 |
| 2021-10-26 | 10,900.00 | 11,900.00 | 10,900.00 | 11,900.00 | 10,303.03 | 9,493,551 |
| 2021-10-25 | 10,700.00 | 11,300.00 | 10,600.00 | 10,900.00 | 9,437.23 | 4,777,265 |
| 2021-10-22 | 11,500.00 | 11,500.00 | 10,200.00 | 10,700.00 | 9,264.07 | 3,146,864 |
| 2021-10-21 | 10,700.00 | 11,000.00 | 10,500.00 | 10,600.00 | 9,177.49 | 1,898,242 |
| 2021-10-20 | 11,100.00 | 11,200.00 | 10,200.00 | 10,700.00 | 9,264.07 | 4,074,987 |
← NewerPage 21 of 21 · 1,246 trading days
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.