Alpha Seven Group JSC (HNX:DL1)
Vietnam · Delayed Price · Currency is VND 4,600.00
-100.00 (-2.13%)
At close: Jul 20, 2026
Alpha Seven Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1.89% | 89,172 |
| Jun 3, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 250,286 |
| Jun 2, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 270,196 |
| Jun 1, 2026 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.77% | 384,122 |
| May 29, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 257,974 |
| May 28, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 143,324 |
| May 27, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1.89% | 380,932 |
| May 26, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 720,686 |
| May 25, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 223,050 |
| May 22, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 444,909 |
| May 21, 2026 | 5,200.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.85% | 928,913 |
| May 20, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 216,160 |
| May 19, 2026 | 5,400.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 245,194 |
| May 18, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 469,582 |
| May 15, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 313,539 |
| May 14, 2026 | 5,100.00 | 5,600.00 | 5,100.00 | 5,500.00 | 5,500.00 | 7.84% | 1,160,696 |
| May 13, 2026 | 5,300.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 290,708 |
| May 12, 2026 | 5,300.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | -3.70% | 434,780 |