Alpha Seven Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 5,100.00 | 5,500.00 | 5,100.00 | 5,400.00 | 4,909.09 | 1,578,843 |
| 2025-02-10 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,636.36 | 147,860 |
| 2025-02-07 | 4,900.00 | 5,300.00 | 4,900.00 | 5,100.00 | 4,636.36 | 995,427 |
| 2025-02-06 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,545.46 | 603,793 |
| 2025-02-05 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,454.55 | 324,794 |
| 2025-02-04 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,545.46 | 434,689 |
| 2025-02-03 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,545.46 | 491,262 |
| 2025-01-24 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,545.46 | 212,349 |
| 2025-01-23 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,454.55 | 327,491 |
| 2025-01-22 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,363.64 | 310,248 |
| 2025-01-21 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,454.55 | 601,701 |
| 2025-01-20 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,454.55 | 1,042,382 |
| 2025-01-17 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,454.55 | 1,771,167 |
| 2025-01-16 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,636.36 | 338,042 |
| 2025-01-15 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 645,356 |
| 2025-01-14 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,545.46 | 408,479 |
| 2025-01-13 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 624,756 |
| 2025-01-10 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,545.46 | 611,270 |
| 2025-01-09 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,636.36 | 1,711,547 |
| 2025-01-08 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 540,721 |
| 2025-01-07 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 2,218,641 |
| 2025-01-06 | 5,000.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,454.55 | 784,124 |
| 2025-01-03 | 5,200.00 | 5,300.00 | 5,000.00 | 5,000.00 | 4,545.46 | 1,917,928 |
| 2025-01-02 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 202,889 |
| 2024-12-31 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,636.36 | 858,342 |
| 2024-12-30 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 4,727.27 | 543,787 |
| 2024-12-27 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,818.18 | 1,472,109 |
| 2024-12-26 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,818.18 | 959,929 |
| 2024-12-25 | 5,300.00 | 5,500.00 | 5,200.00 | 5,300.00 | 4,818.18 | 931,429 |
| 2024-12-24 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,818.18 | 336,630 |
| 2024-12-23 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,818.18 | 378,488 |
| 2024-12-20 | 5,300.00 | 5,500.00 | 5,300.00 | 5,300.00 | 4,818.18 | 606,178 |
| 2024-12-19 | 4,900.00 | 5,400.00 | 4,900.00 | 5,300.00 | 4,818.18 | 321,519 |
| 2024-12-18 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 464,771 |
| 2024-12-17 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 4,909.09 | 426,446 |
| 2024-12-16 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 714,453 |
| 2024-12-13 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 4,727.27 | 627,134 |
| 2024-12-12 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 4,818.18 | 623,067 |
| 2024-12-11 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 4,909.09 | 321,441 |
| 2024-12-10 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 4,909.09 | 590,297 |
| 2024-12-09 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 858,305 |
| 2024-12-06 | 5,500.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,090.91 | 1,252,453 |
| 2024-12-05 | 5,100.00 | 5,700.00 | 5,100.00 | 5,500.00 | 5,000.00 | 1,144,463 |
| 2024-12-04 | 5,400.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,090.91 | 1,525,392 |
| 2024-12-03 | 4,900.00 | 5,300.00 | 4,900.00 | 5,300.00 | 4,818.18 | 1,776,114 |
| 2024-12-02 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,454.55 | 753,145 |
| 2024-11-29 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,545.46 | 426,904 |
| 2024-11-28 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,636.36 | 807,242 |
| 2024-11-27 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 4,636.36 | 182,362 |
| 2024-11-26 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 593,461 |
| 2024-11-25 | 5,200.00 | 5,300.00 | 5,000.00 | 5,200.00 | 4,727.27 | 1,111,736 |
| 2024-11-22 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 4,727.27 | 461,444 |
| 2024-11-21 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 204,424 |
| 2024-11-20 | 5,400.00 | 5,600.00 | 5,300.00 | 5,400.00 | 4,909.09 | 867,538 |
| 2024-11-19 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 3,139,318 |
| 2024-11-18 | 6,000.00 | 6,000.00 | 5,400.00 | 5,400.00 | 4,909.09 | 3,338,811 |
| 2024-11-15 | 6,000.00 | 6,000.00 | 5,700.00 | 6,000.00 | 5,454.55 | 520,084 |
| 2024-11-14 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,454.55 | 375,299 |
| 2024-11-13 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 5,636.36 | 520,841 |
| 2024-11-12 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 5,636.36 | 363,184 |
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.