Alpha Seven Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7,100.00 | 7,500.00 | 7,000.00 | 7,300.00 | 6,636.36 | 1,438,047 |
| 2025-08-01 | 7,000.00 | 7,400.00 | 6,800.00 | 7,100.00 | 6,454.55 | 2,496,147 |
| 2025-07-31 | 7,300.00 | 7,600.00 | 7,300.00 | 7,300.00 | 6,636.36 | 1,217,931 |
| 2025-07-30 | 7,500.00 | 7,600.00 | 7,200.00 | 7,300.00 | 6,636.36 | 2,157,151 |
| 2025-07-29 | 7,700.00 | 7,900.00 | 7,500.00 | 7,500.00 | 6,818.18 | 3,525,316 |
| 2025-07-28 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,000.00 | 2,474,460 |
| 2025-07-25 | 8,000.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,090.91 | 901,311 |
| 2025-07-24 | 7,600.00 | 8,300.00 | 7,500.00 | 8,000.00 | 7,272.73 | 3,145,839 |
| 2025-07-23 | 7,700.00 | 7,800.00 | 7,500.00 | 7,600.00 | 6,909.09 | 2,403,714 |
| 2025-07-22 | 7,900.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,000.00 | 2,927,190 |
| 2025-07-21 | 8,100.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,181.82 | 2,278,142 |
| 2025-07-18 | 8,000.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,363.64 | 2,199,233 |
| 2025-07-17 | 8,200.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,272.73 | 2,458,998 |
| 2025-07-16 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,454.55 | 1,130,434 |
| 2025-07-15 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 7,363.64 | 2,309,156 |
| 2025-07-14 | 8,400.00 | 8,500.00 | 8,100.00 | 8,200.00 | 7,454.55 | 1,785,499 |
| 2025-07-11 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,545.46 | 2,102,567 |
| 2025-07-10 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,727.27 | 1,131,207 |
| 2025-07-09 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 7,727.27 | 1,451,954 |
| 2025-07-08 | 8,700.00 | 9,300.00 | 8,400.00 | 8,600.00 | 7,818.18 | 830,875 |
| 2025-07-07 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 7,727.27 | 1,721,241 |
| 2025-07-04 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 7,636.36 | 1,126,706 |
| 2025-07-03 | 8,500.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,727.27 | 1,590,231 |
| 2025-07-02 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,727.27 | 1,113,981 |
| 2025-07-01 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,727.27 | 727,857 |
| 2025-06-30 | 8,600.00 | 8,900.00 | 8,500.00 | 8,600.00 | 7,818.18 | 1,041,198 |
| 2025-06-27 | 8,700.00 | 8,800.00 | 8,400.00 | 8,500.00 | 7,727.27 | 2,113,502 |
| 2025-06-26 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,818.18 | 958,228 |
| 2025-06-25 | 8,900.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,000.00 | 991,956 |
| 2025-06-24 | 8,900.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,090.91 | 1,255,070 |
| 2025-06-23 | 8,600.00 | 8,900.00 | 8,300.00 | 8,900.00 | 8,090.91 | 2,585,392 |
| 2025-06-20 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,818.18 | 839,044 |
| 2025-06-19 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,909.09 | 953,174 |
| 2025-06-18 | 8,900.00 | 9,000.00 | 8,600.00 | 8,700.00 | 7,909.09 | 2,306,403 |
| 2025-06-17 | 9,300.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,090.91 | 2,593,811 |
| 2025-06-16 | 8,800.00 | 9,200.00 | 8,800.00 | 9,100.00 | 8,272.73 | 2,566,828 |
| 2025-06-13 | 8,200.00 | 8,900.00 | 7,700.00 | 8,700.00 | 7,909.09 | 6,256,747 |
| 2025-06-12 | 8,100.00 | 8,500.00 | 8,100.00 | 8,200.00 | 7,454.55 | 1,673,751 |
| 2025-06-11 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,363.64 | 1,178,597 |
| 2025-06-10 | 8,000.00 | 8,500.00 | 8,000.00 | 8,100.00 | 7,363.64 | 2,728,862 |
| 2025-06-09 | 8,700.00 | 8,900.00 | 8,000.00 | 8,000.00 | 7,272.73 | 3,247,776 |
| 2025-06-06 | 9,100.00 | 9,100.00 | 8,700.00 | 8,700.00 | 7,909.09 | 2,545,171 |
| 2025-06-05 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 8,272.73 | 1,912,108 |
| 2025-06-04 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 8,181.82 | 1,823,493 |
| 2025-06-03 | 9,200.00 | 9,500.00 | 9,000.00 | 9,200.00 | 8,363.64 | 1,767,284 |
| 2025-06-02 | 9,400.00 | 9,500.00 | 9,100.00 | 9,200.00 | 8,363.64 | 3,252,250 |
| 2025-05-30 | 9,500.00 | 10,000.00 | 9,400.00 | 9,400.00 | 8,545.46 | 5,413,343 |
| 2025-05-29 | 9,200.00 | 9,600.00 | 9,000.00 | 9,500.00 | 8,636.36 | 4,029,555 |
| 2025-05-28 | 8,400.00 | 9,200.00 | 8,300.00 | 9,200.00 | 8,363.64 | 5,543,657 |
| 2025-05-27 | 8,700.00 | 9,000.00 | 8,300.00 | 8,400.00 | 7,636.36 | 5,067,419 |
| 2025-05-26 | 8,800.00 | 8,800.00 | 8,300.00 | 8,700.00 | 7,909.09 | 2,980,696 |
| 2025-05-23 | 8,800.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,000.00 | 1,576,545 |
| 2025-05-22 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,000.00 | 2,105,321 |
| 2025-05-21 | 8,400.00 | 9,300.00 | 8,400.00 | 9,000.00 | 8,181.82 | 2,981,385 |
| 2025-05-20 | 9,300.00 | 9,500.00 | 9,100.00 | 9,300.00 | 8,454.55 | 2,890,938 |
| 2025-05-19 | 9,200.00 | 9,600.00 | 9,000.00 | 9,300.00 | 8,454.55 | 6,672,495 |
| 2025-05-16 | 8,600.00 | 9,200.00 | 8,600.00 | 9,100.00 | 8,272.73 | 8,740,740 |
| 2025-05-15 | 8,000.00 | 8,400.00 | 7,700.00 | 8,400.00 | 7,636.36 | 4,093,371 |
| 2025-05-14 | 7,900.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,272.73 | 1,443,125 |
| 2025-05-13 | 8,200.00 | 8,300.00 | 7,800.00 | 8,100.00 | 7,363.64 | 3,222,786 |
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.