Alpha Seven Group JSC (HNX:DL1)
Vietnam · Delayed Price · Currency is VND 5,400.00
0.00 (0.00%)
At close: May 18, 2026
Alpha Seven Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 5,200.00 | 5,500.00 | 5,100.00 | 5,400.00 | 5,400.00 | 1.89% | 602,190 |
| May 8, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 3.92% | 355,937 |
| May 7, 2026 | 5,300.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 694,860 |
| May 6, 2026 | 5,200.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3.92% | 1,499,418 |
| May 5, 2026 | 4,700.00 | 5,100.00 | 4,600.00 | 5,100.00 | 5,100.00 | 8.51% | 1,813,253 |
| May 4, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 4.44% | 222,248 |
| Apr 29, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 214,327 |
| Apr 28, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 121,687 |
| Apr 24, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 141,519 |
| Apr 23, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 355,414 |
| Apr 22, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 255,254 |
| Apr 21, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 425,499 |
| Apr 20, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 131,093 |
| Apr 17, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 417,062 |
| Apr 16, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 319,736 |
| Apr 15, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 141,666 |
| Apr 14, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 369,991 |
| Apr 13, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 443,686 |
| Apr 10, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 465,429 |
| Apr 9, 2026 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 6.82% | 922,856 |
| Apr 8, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 251,021 |
| Apr 7, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 229,059 |
| Apr 6, 2026 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | - | 261,971 |
| Apr 3, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | - | 249,264 |
| Apr 2, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 239,381 |
| Apr 1, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 237,948 |
| Mar 31, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 398,503 |
| Mar 30, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 188,449 |
| Mar 27, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 462,883 |
| Mar 26, 2026 | 4,100.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2.44% | 691,650 |
| Mar 25, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 159,277 |
| Mar 24, 2026 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 149,365 |
| Mar 23, 2026 | 4,200.00 | 4,200.00 | 3,900.00 | 4,000.00 | 4,000.00 | -4.76% | 575,178 |
| Mar 20, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 375,638 |
| Mar 19, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 137,083 |
| Mar 18, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 377,924 |
| Mar 17, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 456,827 |
| Mar 16, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 261,466 |
| Mar 13, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 289,476 |
| Mar 12, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 319,933 |
| Mar 11, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 186,944 |
| Mar 10, 2026 | 4,400.00 | 4,700.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2.27% | 490,610 |
| Mar 9, 2026 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | -8.33% | 1,102,980 |
| Mar 6, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 216,787 |
| Mar 5, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 318,895 |