Alpha Seven Group JSC (HNX:DL1)
Vietnam
· Delayed Price · Currency is VND 4,600.00
-100.00 (-2.13%)
At close: Apr 28, 2026
Alpha Seven Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |