Alpha Seven Group JSC (HNX:DL1)
Vietnam · Delayed Price · Currency is VND 1.680
-0.015 (-0.88%)
At close: Oct 25, 2025
Alpha Seven Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 196,055 |
| Oct 23, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 235,320 |
| Oct 22, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 445,574 |
| Oct 21, 2025 | 5,400.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 585,328 |
| Oct 20, 2025 | 6,000.00 | 6,000.00 | 5,400.00 | 5,400.00 | 5,400.00 | -10.00% | 809,378 |
| Oct 17, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 502,948 |
| Oct 16, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 457,276 |
| Oct 15, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 282,302 |
| Oct 14, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 674,238 |
| Oct 13, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 601,061 |
| Oct 10, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 240,903 |
| Oct 9, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 438,263 |
| Oct 8, 2025 | 6,400.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 219,956 |
| Oct 7, 2025 | 6,300.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 403,077 |
| Oct 6, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 3.23% | 496,245 |
| Oct 3, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 713,724 |
| Oct 2, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 188,913 |
| Oct 1, 2025 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 253,276 |
| Sep 30, 2025 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 567,954 |
| Sep 29, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 539,636 |
| Sep 26, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 240,105 |
| Sep 25, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 282,128 |
| Sep 24, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 229,621 |
| Sep 23, 2025 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 320,872 |
| Sep 22, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 592,866 |
| Sep 19, 2025 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 414,289 |
| Sep 18, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 416,031 |
| Sep 17, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 535,712 |
| Sep 16, 2025 | 6,900.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 658,503 |
| Sep 15, 2025 | 6,600.00 | 7,100.00 | 6,500.00 | 6,900.00 | 6,900.00 | 6.15% | 1,448,500 |
| Sep 12, 2025 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 461,682 |
| Sep 11, 2025 | 6,700.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | - | 642,100 |
| Sep 10, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 488,124 |
| Sep 9, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 546,300 |
| Sep 8, 2025 | 7,200.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | -4.23% | 1,001,338 |
| Sep 5, 2025 | 6,500.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 9.23% | 2,846,036 |
| Sep 4, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 490,773 |
| Sep 3, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 655,299 |
| Aug 29, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 1,067,420 |
| Aug 28, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 208,314 |
| Aug 27, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 694,633 |
| Aug 26, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 3.23% | 624,313 |
| Aug 25, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 731,898 |
| Aug 22, 2025 | 6,500.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | -3.08% | 1,794,354 |
| Aug 21, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 1,661,694 |
| Aug 20, 2025 | 6,900.00 | 7,000.00 | 6,500.00 | 6,700.00 | 6,700.00 | -2.90% | 2,478,057 |
| Aug 19, 2025 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 1,736,907 |
| Aug 18, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 1,279,587 |
| Aug 15, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 2,542,496 |
| Aug 14, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 2,606,827 |