Alpha Seven Group JSC (HNX:DL1)
Vietnam · Delayed Price · Currency is VND 5,400.00
0.00 (0.00%)
At close: Dec 24, 2025
Alpha Seven Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 361,030 |
| Dec 23, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 319,474 |
| Dec 22, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 586,995 |
| Dec 19, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 628,916 |
| Dec 18, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 270,024 |
| Dec 17, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 286,327 |
| Dec 16, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 3.64% | 333,691 |
| Dec 15, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 283,307 |
| Dec 12, 2025 | 5,900.00 | 5,900.00 | 5,500.00 | 5,600.00 | 5,600.00 | -3.45% | 202,445 |
| Dec 11, 2025 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 4.59% | 1,018,283 |
| Dec 10, 2025 | 5,545.46 | 5,818.18 | 5,363.64 | 5,545.46 | 5,545.45 | -1.61% | 1,194,785 |
| Dec 9, 2025 | 5,909.09 | 5,909.09 | 5,545.46 | 5,636.36 | 5,636.36 | -4.62% | 1,073,243 |
| Dec 8, 2025 | 5,909.09 | 6,000.00 | 5,909.09 | 5,909.09 | 5,909.09 | - | 574,763 |
| Dec 5, 2025 | 6,000.00 | 6,000.00 | 5,818.18 | 5,909.09 | 5,909.09 | - | 541,866 |
| Dec 4, 2025 | 6,181.82 | 6,181.82 | 5,909.09 | 5,909.09 | 5,909.09 | -4.41% | 983,458 |
| Dec 3, 2025 | 6,181.82 | 6,272.73 | 6,181.82 | 6,181.82 | 6,181.82 | - | 478,536 |
| Dec 2, 2025 | 6,000.00 | 6,545.46 | 5,909.09 | 6,181.82 | 6,181.82 | 3.03% | 1,994,872 |
| Dec 1, 2025 | 6,090.91 | 6,090.91 | 5,909.09 | 6,000.00 | 6,000.00 | - | 349,177 |
| Nov 28, 2025 | 6,181.82 | 6,181.82 | 5,909.09 | 6,000.00 | 6,000.00 | -2.94% | 727,251 |
| Nov 27, 2025 | 6,000.00 | 6,181.82 | 5,909.09 | 6,181.82 | 6,181.82 | 3.03% | 416,232 |
| Nov 26, 2025 | 6,000.00 | 6,000.00 | 5,727.27 | 6,000.00 | 6,000.00 | 1.54% | 680,493 |
| Nov 25, 2025 | 5,818.18 | 6,181.82 | 5,818.18 | 5,909.09 | 5,909.09 | -2.99% | 744,806 |
| Nov 24, 2025 | 6,181.82 | 6,272.73 | 6,000.00 | 6,090.91 | 6,090.91 | -1.47% | 613,385 |
| Nov 21, 2025 | 6,090.91 | 6,272.73 | 5,909.09 | 6,181.82 | 6,181.82 | 3.03% | 1,966,638 |
| Nov 20, 2025 | 6,181.82 | 6,272.73 | 5,909.09 | 6,000.00 | 6,000.00 | -1.49% | 1,010,013 |
| Nov 19, 2025 | 5,727.27 | 6,181.82 | 5,454.55 | 6,090.91 | 6,090.91 | 6.35% | 2,460,207 |
| Nov 18, 2025 | 5,545.46 | 5,909.09 | 5,454.55 | 5,727.27 | 5,727.27 | 5.00% | 1,800,598 |
| Nov 17, 2025 | 5,000.00 | 5,454.55 | 4,909.09 | 5,454.55 | 5,454.55 | 9.09% | 1,842,370 |
| Nov 14, 2025 | 4,909.09 | 5,000.00 | 4,909.09 | 5,000.00 | 5,000.00 | 1.85% | 221,861 |
| Nov 13, 2025 | 4,909.09 | 5,090.91 | 4,909.09 | 4,909.09 | 4,909.09 | -1.82% | 389,759 |
| Nov 12, 2025 | 5,000.00 | 5,000.00 | 4,818.18 | 5,000.00 | 5,000.00 | 1.85% | 245,654 |
| Nov 11, 2025 | 5,000.00 | 5,090.91 | 4,818.18 | 4,909.09 | 4,909.09 | -1.82% | 927,834 |
| Nov 10, 2025 | 5,090.91 | 5,090.91 | 5,000.00 | 5,000.00 | 5,000.00 | -1.79% | 335,822 |
| Nov 7, 2025 | 5,181.82 | 5,272.73 | 5,000.00 | 5,090.91 | 5,090.91 | -1.75% | 666,325 |
| Nov 6, 2025 | 5,272.73 | 5,272.73 | 5,090.91 | 5,181.82 | 5,181.82 | -1.72% | 151,401 |
| Nov 5, 2025 | 5,272.73 | 5,363.64 | 5,181.82 | 5,272.73 | 5,272.73 | 1.75% | 661,563 |
| Nov 4, 2025 | 5,090.91 | 5,272.73 | 5,000.00 | 5,181.82 | 5,181.82 | 1.79% | 743,707 |
| Nov 3, 2025 | 5,181.82 | 5,272.73 | 5,090.91 | 5,090.91 | 5,090.91 | -1.75% | 415,955 |
| Oct 31, 2025 | 5,454.55 | 5,454.55 | 5,181.82 | 5,181.82 | 5,181.82 | -5.00% | 777,637 |
| Oct 30, 2025 | 5,454.55 | 5,636.36 | 5,454.55 | 5,454.55 | 5,454.55 | 1.69% | 1,032,433 |
| Oct 29, 2025 | 4,909.09 | 5,363.64 | 4,909.09 | 5,363.64 | 5,363.64 | 9.26% | 1,005,501 |
| Oct 28, 2025 | 4,909.09 | 5,000.00 | 4,818.18 | 4,909.09 | 4,909.09 | - | 562,647 |
| Oct 27, 2025 | 5,000.00 | 5,090.91 | 4,909.09 | 4,909.09 | 4,909.09 | -1.82% | 496,501 |
| Oct 24, 2025 | 5,090.91 | 5,090.91 | 4,909.09 | 5,000.00 | 5,000.00 | - | 215,660 |
| Oct 23, 2025 | 5,090.91 | 5,181.82 | 5,000.00 | 5,000.00 | 5,000.00 | -1.79% | 258,852 |
| Oct 22, 2025 | 5,090.91 | 5,181.82 | 5,000.00 | 5,090.91 | 5,090.91 | 1.82% | 490,131 |
| Oct 21, 2025 | 4,909.09 | 5,181.82 | 4,909.09 | 5,000.00 | 5,000.00 | 1.85% | 643,860 |
| Oct 20, 2025 | 5,454.55 | 5,454.55 | 4,909.09 | 4,909.09 | 4,909.09 | -10.00% | 890,315 |
| Oct 17, 2025 | 5,545.46 | 5,545.46 | 5,454.55 | 5,454.55 | 5,454.55 | -1.64% | 553,242 |
| Oct 16, 2025 | 5,545.46 | 5,545.46 | 5,454.55 | 5,545.46 | 5,545.45 | - | 503,003 |