Alpha Seven Group JSC (HNX:DL1)
Vietnam
· Delayed Price · Currency is VND 4,400.00
-400.00 (-8.33%)
At close: Mar 9, 2026
Alpha Seven Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 4,800.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 4.26% | 937,110 |
| Mar 3, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 477,423 |
| Mar 2, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -4.00% | 810,735 |
| Feb 27, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 347,121 |
| Feb 26, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 179,552 |
| Feb 25, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 292,326 |
| Feb 24, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1.96% | 213,337 |
| Feb 23, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 274,492 |
| Feb 13, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2.00% | 311,525 |
| Feb 12, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 254,705 |
| Feb 11, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 378,761 |
| Feb 10, 2026 | 4,900.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 482,405 |
| Feb 9, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 270,051 |
| Feb 6, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 561,456 |
| Feb 5, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 137,710 |
| Feb 4, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 400,890 |
| Feb 3, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 417,807 |
| Feb 2, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 759,011 |
| Jan 30, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 452,653 |
| Jan 29, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 273,603 |
| Jan 28, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 507,930 |
| Jan 27, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 222,554 |
| Jan 26, 2026 | 5,400.00 | 5,500.00 | 5,000.00 | 5,200.00 | 5,200.00 | -3.70% | 347,627 |
| Jan 23, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 466,838 |
| Jan 22, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 566,281 |
| Jan 21, 2026 | 5,700.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | -3.51% | 499,464 |
| Jan 20, 2026 | 5,400.00 | 5,900.00 | 5,400.00 | 5,700.00 | 5,700.00 | 5.56% | 1,567,159 |
| Jan 19, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 440,420 |
| Jan 16, 2026 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 313,792 |
| Jan 15, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 189,480 |
| Jan 14, 2026 | 5,100.00 | 5,600.00 | 5,100.00 | 5,500.00 | 5,500.00 | 7.84% | 1,085,220 |
| Jan 13, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 575,086 |
| Jan 12, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1.96% | 486,486 |
| Jan 9, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 387,323 |
| Jan 8, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 267,168 |
| Jan 7, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 482,705 |
| Jan 6, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 504,441 |
| Jan 5, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 333,069 |
| Dec 31, 2025 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 328,660 |
| Dec 30, 2025 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 508,595 |
| Dec 29, 2025 | 5,200.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 898,988 |
| Dec 26, 2025 | 5,100.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 949,242 |
| Dec 25, 2025 | 5,400.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.70% | 698,266 |
| 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 |
| Oct 15, 2025 | 5,545.46 | 5,545.46 | 5,454.55 | 5,545.46 | 5,545.45 | - | 310,532 |
| Oct 14, 2025 | 5,636.36 | 5,727.27 | 5,545.46 | 5,545.46 | 5,545.45 | -1.61% | 741,661 |
| Oct 13, 2025 | 5,727.27 | 5,727.27 | 5,545.46 | 5,636.36 | 5,636.36 | -1.59% | 661,167 |
| Oct 10, 2025 | 5,636.36 | 5,727.27 | 5,636.36 | 5,727.27 | 5,727.27 | 1.61% | 264,993 |