Alpha Seven Group JSC (HNX:DL1)
Vietnam · Delayed Price · Currency is VND 4,500.00
-100.00 (-2.17%)
At close: Aug 13, 2026
Alpha Seven Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 60,158 |
| Aug 12, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 153,963 |
| Aug 11, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 76,398 |
| Aug 10, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 154,977 |
| Aug 7, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 278,570 |
| Aug 6, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 332,747 |
| Aug 5, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 263,671 |
| Aug 4, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 128,578 |
| Aug 3, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 270,073 |
| Jul 31, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 453,491 |
| Jul 30, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2.27% | 93,273 |
| Jul 29, 2026 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 4.76% | 139,470 |
| Jul 28, 2026 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 192,482 |
| Jul 27, 2026 | 4,400.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | -4.55% | 281,973 |
| Jul 24, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | -2.22% | 116,236 |
| Jul 23, 2026 | 4,500.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 324,117 |
| Jul 22, 2026 | 4,600.00 | 4,600.00 | 4,200.00 | 4,500.00 | 4,500.00 | -2.17% | 288,300 |
| Jul 21, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 118,500 |
| Jul 20, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 66,070 |
| Jul 17, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 104,155 |
| Jul 16, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 137,648 |
| Jul 15, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 179,257 |
| Jul 14, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 143,032 |
| Jul 13, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 216,790 |
| Jul 10, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 255,782 |
| Jul 9, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 137,402 |
| Jul 8, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | -2.00% | 117,610 |
| Jul 7, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 163,572 |
| Jul 6, 2026 | 5,100.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 533,237 |
| Jul 3, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 76,915 |
| Jul 2, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 223,941 |
| Jul 1, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 374,700 |
| Jun 30, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 332,480 |
| Jun 29, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 290,065 |
| Jun 26, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1.96% | 285,570 |
| Jun 25, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 242,175 |
| Jun 24, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 128,424 |
| Jun 23, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 463,482 |
| Jun 22, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 167,189 |
| Jun 19, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 149,492 |
| Jun 18, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 146,492 |
| Jun 17, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 121,058 |
| Jun 16, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 146,136 |
| Jun 15, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 338,615 |
| Jun 12, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 501,260 |
| Jun 11, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 189,805 |
| Jun 10, 2026 | 5,300.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,600.00 | 5.66% | 1,198,023 |
| Jun 9, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 140,702 |
| Jun 8, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.70% | 233,754 |
| Jun 5, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 148,565 |