Alpha Seven Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 466,838 |
| 2026-01-22 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 566,281 |
| 2026-01-21 | 5,700.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | 499,464 |
| 2026-01-20 | 5,400.00 | 5,900.00 | 5,400.00 | 5,700.00 | 5,700.00 | 1,567,159 |
| 2026-01-19 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 440,420 |
| 2026-01-16 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 313,792 |
| 2026-01-15 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 189,480 |
| 2026-01-14 | 5,100.00 | 5,600.00 | 5,100.00 | 5,500.00 | 5,500.00 | 1,085,220 |
| 2026-01-13 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 575,086 |
| 2026-01-12 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 486,486 |
| 2026-01-09 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 387,323 |
| 2026-01-08 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 267,168 |
| 2026-01-07 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 482,705 |
| 2026-01-06 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 504,441 |
| 2026-01-05 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 333,069 |
| 2025-12-31 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 328,660 |
| 2025-12-30 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 508,595 |
| 2025-12-29 | 5,200.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 898,988 |
| 2025-12-26 | 5,100.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 949,242 |
| 2025-12-25 | 5,400.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 698,266 |
| 2025-12-24 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 361,030 |
| 2025-12-23 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 319,474 |
| 2025-12-22 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 586,995 |
| 2025-12-19 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 628,916 |
| 2025-12-18 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 270,024 |
| 2025-12-17 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 286,327 |
| 2025-12-16 | 5,600.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 333,691 |
| 2025-12-15 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 283,307 |
| 2025-12-12 | 5,900.00 | 5,900.00 | 5,500.00 | 5,600.00 | 5,600.00 | 202,445 |
| 2025-12-11 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,018,283 |
| 2025-12-10 | 6,100.00 | 6,400.00 | 5,900.00 | 6,100.00 | 5,545.46 | 1,194,786 |
| 2025-12-09 | 6,500.00 | 6,500.00 | 6,100.00 | 6,200.00 | 5,636.36 | 1,073,244 |
| 2025-12-08 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 5,909.09 | 574,763 |
| 2025-12-05 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 5,909.09 | 541,867 |
| 2025-12-04 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 5,909.09 | 983,458 |
| 2025-12-03 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,181.82 | 478,536 |
| 2025-12-02 | 6,600.00 | 7,200.00 | 6,500.00 | 6,800.00 | 6,181.82 | 1,994,872 |
| 2025-12-01 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,000.00 | 349,177 |
| 2025-11-28 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,000.00 | 727,252 |
| 2025-11-27 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,181.82 | 416,232 |
| 2025-11-26 | 6,600.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,000.00 | 680,493 |
| 2025-11-25 | 6,400.00 | 6,800.00 | 6,400.00 | 6,500.00 | 5,909.09 | 744,807 |
| 2025-11-24 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,090.91 | 613,385 |
| 2025-11-21 | 6,700.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,181.82 | 1,416,470 |
| 2025-11-20 | 6,800.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,000.00 | 1,010,013 |
| 2025-11-19 | 6,300.00 | 6,800.00 | 6,000.00 | 6,700.00 | 6,090.91 | 2,460,207 |
| 2025-11-18 | 6,100.00 | 6,500.00 | 6,000.00 | 6,300.00 | 5,727.27 | 1,800,599 |
| 2025-11-17 | 5,500.00 | 6,000.00 | 5,400.00 | 6,000.00 | 5,454.55 | 1,842,370 |
| 2025-11-14 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,000.00 | 221,861 |
| 2025-11-13 | 5,400.00 | 5,600.00 | 5,400.00 | 5,400.00 | 4,909.09 | 389,760 |
| 2025-11-12 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,000.00 | 245,654 |
| 2025-11-11 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 4,909.09 | 927,835 |
| 2025-11-10 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,000.00 | 335,822 |
| 2025-11-07 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,090.91 | 666,325 |
| 2025-11-06 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 151,402 |
| 2025-11-05 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,272.73 | 661,563 |
| 2025-11-04 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,181.82 | 743,708 |
| 2025-11-03 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,090.91 | 415,955 |
| 2025-10-31 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,181.82 | 777,637 |
| 2025-10-30 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,454.55 | 1,032,434 |
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.