Alpha Seven Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8,400.00 | 8,400.00 | 7,800.00 | 8,100.00 | 7,363.64 | 2,929,861 |
| 2025-05-09 | 8,900.00 | 8,900.00 | 8,100.00 | 8,300.00 | 7,545.46 | 8,775,546 |
| 2025-05-08 | 8,000.00 | 8,100.00 | 7,400.00 | 8,100.00 | 7,363.64 | 3,695,900 |
| 2025-05-07 | 6,800.00 | 7,400.00 | 6,800.00 | 7,400.00 | 6,727.27 | 6,135,530 |
| 2025-05-06 | 6,400.00 | 6,900.00 | 6,300.00 | 6,800.00 | 6,181.82 | 3,277,995 |
| 2025-05-05 | 6,600.00 | 6,800.00 | 6,300.00 | 6,400.00 | 5,818.18 | 686,858 |
| 2025-04-29 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 5,909.09 | 568,997 |
| 2025-04-28 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,090.91 | 656,960 |
| 2025-04-25 | 6,500.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,000.00 | 995,432 |
| 2025-04-24 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 5,909.09 | 947,686 |
| 2025-04-23 | 6,900.00 | 7,100.00 | 6,600.00 | 6,700.00 | 6,090.91 | 2,060,159 |
| 2025-04-22 | 6,600.00 | 7,100.00 | 6,100.00 | 6,800.00 | 6,181.82 | 3,441,529 |
| 2025-04-21 | 6,700.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,000.00 | 3,414,507 |
| 2025-04-18 | 6,500.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,181.82 | 2,152,658 |
| 2025-04-17 | 5,900.00 | 6,400.00 | 5,700.00 | 6,400.00 | 5,818.18 | 2,105,893 |
| 2025-04-16 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,363.64 | 1,688,647 |
| 2025-04-15 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 5,454.55 | 1,564,167 |
| 2025-04-14 | 5,900.00 | 6,200.00 | 5,700.00 | 6,100.00 | 5,545.46 | 2,542,792 |
| 2025-04-11 | 6,100.00 | 6,100.00 | 5,500.00 | 6,000.00 | 5,454.55 | 3,045,561 |
| 2025-04-10 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,090.91 | 779,771 |
| 2025-04-09 | 5,100.00 | 5,600.00 | 5,100.00 | 5,100.00 | 4,636.36 | 3,889,737 |
| 2025-04-08 | 6,200.00 | 6,400.00 | 5,600.00 | 5,600.00 | 5,090.91 | 1,936,098 |
| 2025-04-04 | 6,700.00 | 6,800.00 | 6,200.00 | 6,200.00 | 5,636.36 | 5,463,324 |
| 2025-04-03 | 7,600.00 | 7,800.00 | 6,800.00 | 6,800.00 | 6,181.82 | 7,423,441 |
| 2025-04-02 | 6,900.00 | 7,500.00 | 6,800.00 | 7,500.00 | 6,818.18 | 6,414,655 |
| 2025-04-01 | 6,800.00 | 7,000.00 | 6,300.00 | 6,900.00 | 6,272.73 | 2,592,692 |
| 2025-03-31 | 6,500.00 | 7,200.00 | 6,400.00 | 6,800.00 | 6,181.82 | 4,394,836 |
| 2025-03-28 | 6,700.00 | 7,000.00 | 6,200.00 | 6,600.00 | 6,000.00 | 6,199,097 |
| 2025-03-27 | 6,200.00 | 6,700.00 | 6,000.00 | 6,700.00 | 6,090.91 | 4,580,422 |
| 2025-03-26 | 5,900.00 | 6,100.00 | 5,700.00 | 6,100.00 | 5,545.46 | 2,131,424 |
| 2025-03-25 | 5,300.00 | 5,800.00 | 5,200.00 | 5,800.00 | 5,272.73 | 5,575,953 |
| 2025-03-24 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,818.18 | 632,322 |
| 2025-03-21 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 4,818.18 | 821,982 |
| 2025-03-20 | 5,300.00 | 5,500.00 | 5,200.00 | 5,300.00 | 4,818.18 | 697,971 |
| 2025-03-19 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,818.18 | 6,085,456 |
| 2025-03-18 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 4,909.09 | 599,472 |
| 2025-03-17 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 4,909.09 | 485,983 |
| 2025-03-14 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 4,909.09 | 495,794 |
| 2025-03-13 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 4,909.09 | 359,529 |
| 2025-03-12 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 285,073 |
| 2025-03-11 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 4,909.09 | 619,331 |
| 2025-03-10 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 367,292 |
| 2025-03-07 | 5,600.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,000.00 | 743,424 |
| 2025-03-06 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,090.91 | 565,176 |
| 2025-03-05 | 5,600.00 | 5,700.00 | 5,400.00 | 5,400.00 | 4,909.09 | 982,246 |
| 2025-03-04 | 5,700.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,090.91 | 1,322,776 |
| 2025-03-03 | 5,700.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,181.82 | 854,396 |
| 2025-02-28 | 5,700.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,090.91 | 1,138,685 |
| 2025-02-27 | 5,300.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,181.82 | 3,703,289 |
| 2025-02-26 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 1,221,479 |
| 2025-02-25 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 457,354 |
| 2025-02-24 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,727.27 | 530,867 |
| 2025-02-21 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,727.27 | 874,598 |
| 2025-02-20 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 448,392 |
| 2025-02-19 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 4,818.18 | 692,668 |
| 2025-02-18 | 5,200.00 | 5,400.00 | 5,100.00 | 5,200.00 | 4,727.27 | 1,024,098 |
| 2025-02-17 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 1,061,499 |
| 2025-02-14 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 4,818.18 | 259,396 |
| 2025-02-13 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 829,765 |
| 2025-02-12 | 5,400.00 | 5,500.00 | 5,200.00 | 5,200.00 | 4,727.27 | 885,674 |
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.