Alpha Seven JSC

DL1
🏛️ vietnam →
6,400.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14,000.00 14,380.95 13,809.52 13,904.76 1.8M
2021-12-30 14,666.67 14,761.91 13,904.76 13,904.76 2.8M
2021-12-29 14,666.67 15,142.86 14,666.67 14,666.67 2.2M
2021-12-28 14,285.72 15,047.62 14,285.72 14,666.67 4.2M
2021-12-27 14,095.24 14,761.91 13,809.52 14,285.72 2.5M
2021-12-24 14,095.24 14,952.38 13,714.29 14,095.24 2.3M
2021-12-23 14,761.91 14,761.91 13,523.81 14,285.72 5.2M
2021-12-22 14,761.91 15,523.81 13,523.81 14,761.91 3.3M
2021-12-21 14,571.43 15,714.29 14,380.95 14,952.38 4.9M
2021-12-20 14,285.72 14,857.14 13,428.57 14,571.43 6.8M
2021-12-17 14,571.43 14,761.91 14,000.00 14,285.72 3.5M
2021-12-16 14,190.48 15,047.62 14,190.48 14,571.43 3.6M
2021-12-15 12,952.38 14,190.48 12,857.14 14,190.48 11.0M
2021-12-14 12,666.67 13,047.62 12,380.95 12,952.38 2.7M
2021-12-13 12,190.48 13,047.62 12,095.24 12,952.38 3.3M
2021-12-10 11,904.76 12,571.43 11,714.29 12,190.48 2.5M
2021-12-09 11,904.76 12,095.24 11,523.81 11,904.76 1.1M
2021-12-08 12,000.00 12,380.95 11,809.52 11,904.76 1.8M
2021-12-07 11,619.05 12,095.24 11,523.81 12,000.00 1.7M
2021-12-06 12,380.95 12,380.95 11,333.33 11,619.05 2.4M
2021-12-03 13,333.33 13,428.57 12,380.95 12,380.95 3.0M
2021-12-02 12,761.91 13,523.81 12,571.43 13,238.10 4.7M
2021-12-01 11,619.05 12,761.91 11,619.05 12,761.91 3.7M
2021-11-30 11,904.76 12,095.24 11,619.05 11,619.05 2.0M
2021-11-29 11,523.81 11,904.76 10,952.38 11,809.52 1.8M
2021-11-26 12,000.00 12,190.48 11,428.57 11,619.05 2.4M
2021-11-25 12,000.00 12,190.48 11,714.29 11,904.76 2.0M
2021-11-24 11,714.29 12,285.72 11,619.05 12,000.00 1.6M
2021-11-23 11,428.57 12,095.24 10,761.91 11,809.52 2.1M
2021-11-22 12,666.67 12,666.67 11,428.57 11,428.57 4.3M
2021-11-19 13,333.33 13,714.29 12,095.24 12,666.67 4.7M
2021-11-18 13,142.86 13,714.29 12,857.14 13,238.10 4.0M
2021-11-17 12,857.14 13,238.10 12,571.43 13,047.62 2.3M
2021-11-16 13,523.81 13,619.05 12,571.43 12,857.14 4.2M
2021-11-15 13,428.57 14,095.24 13,333.33 13,523.81 4.9M
2021-11-12 12,857.14 13,714.29 12,571.43 13,333.33 4.5M
2021-11-11 12,666.67 13,333.33 12,095.24 12,857.14 4.7M
2021-11-10 11,904.76 12,761.91 11,619.05 12,666.67 5.1M
2021-11-09 12,095.24 12,190.48 11,714.29 11,904.76 3.2M
2021-11-08 12,095.24 12,285.72 11,714.29 12,095.24 2.9M
2021-11-05 11,619.05 12,285.72 11,428.57 11,809.52 2.1M
2021-11-04 11,714.29 12,000.00 10,952.38 11,619.05 3.6M
2021-11-03 13,142.86 13,333.33 11,714.29 11,714.29 7.8M
2021-11-02 12,095.24 13,238.10 11,904.76 12,952.38 4.9M
2021-11-01 11,714.29 12,571.43 11,714.29 12,095.24 4.1M
2021-10-29 11,333.33 11,809.52 11,142.86 11,714.29 5.0M
2021-10-28 11,238.10 11,809.52 10,857.14 11,333.33 5.3M
2021-10-27 11,619.05 12,000.00 11,142.86 11,238.10 3.8M
2021-10-26 10,380.95 11,333.33 10,380.95 11,333.33 8.6M
2021-10-25 10,190.48 10,761.91 10,095.24 10,380.95 4.3M
2021-10-22 10,952.38 10,952.38 9,714.29 10,190.48 2.9M
2021-10-21 10,190.48 10,476.19 10,000.00 10,095.24 1.7M
2021-10-20 10,571.43 10,666.67 9,714.29 10,190.48 3.7M
2021-10-19 9,714.29 10,666.67 9,619.05 10,571.43 5.6M
2021-10-18 9,714.29 10,000.00 9,619.05 9,714.29 2.1M
2021-10-15 9,904.76 9,904.76 9,619.05 9,619.05 2.3M
2021-10-14 9,714.29 10,000.00 9,714.29 9,809.52 2.1M
2021-10-13 9,904.76 10,000.00 9,714.29 9,714.29 2.2M
2021-10-12 9,904.76 10,000.00 9,523.81 9,904.76 2.1M
2021-10-11 10,285.72 10,285.72 9,619.05 9,714.29 3.2M
2021-10-08 10,380.95 10,857.14 10,190.48 10,285.72 3.0M
2021-10-07 10,666.67 10,857.14 10,285.72 10,380.95 2.4M
2021-10-06 9,904.76 10,857.14 9,809.52 10,666.67 3.9M
2021-10-05 9,904.76 10,000.00 9,714.29 9,904.76 2.8M
2021-10-04 10,000.00 10,285.72 9,809.52 9,904.76 2.8M
2021-10-01 10,190.48 10,476.19 9,714.29 9,904.76 2.0M
2021-09-30 9,523.81 10,380.95 9,428.57 10,095.24 3.0M
2021-09-29 9,904.76 9,904.76 9,333.33 9,523.81 2.8M
2021-09-28 10,000.00 10,095.24 9,142.86 9,904.76 4.1M
2021-09-27 8,761.91 10,476.19 8,761.91 10,095.24 3.9M
2021-09-24 9,714.29 10,571.43 9,523.81 9,523.81 9.1M
2021-09-23 11,714.29 12,857.14 10,571.43 10,571.43 14.1M
2021-09-22 11,714.29 11,714.29 10,857.14 11,714.29 3.3M
2021-09-21 10,571.43 10,666.67 9,714.29 10,666.67 7.2M
2021-09-20 8,952.38 9,714.29 8,857.14 9,714.29 8.0M
2021-09-17 8,952.38 9,047.62 8,666.67 8,857.14 3.3M
2021-09-16 8,666.67 8,952.38 8,380.95 8,857.14 3.4M
2021-09-15 8,857.14 9,333.33 8,571.43 8,571.43 5.4M
2021-09-14 8,095.24 8,857.14 8,095.24 8,761.91 6.8M
2021-09-13 8,380.95 8,571.43 8,095.24 8,095.24 4.2M
2021-09-10 8,476.19 8,571.43 8,190.48 8,476.19 2.2M
2021-09-09 7,904.76 8,571.43 7,809.52 8,476.19 2.2M
2021-09-08 8,380.95 8,857.14 8,000.00 8,380.95 4.6M
2021-09-07 9,142.86 9,142.86 8,190.48 8,380.95 6.6M
2021-09-06 8,571.43 9,333.33 8,571.43 9,047.62 5.1M
2021-09-01 7,904.76 8,666.67 7,714.29 8,571.43 6.9M
2021-08-31 8,095.24 8,190.48 7,809.52 7,904.76 3.8M
2021-08-30 7,904.76 8,285.72 7,809.52 8,000.00 5.8M
2021-08-27 7,523.81 7,809.52 7,238.10 7,809.52 2.9M
2021-08-26 7,333.33 7,809.52 7,142.86 7,523.81 2.5M
2021-08-25 7,523.81 7,714.29 6,857.14 7,238.10 3.6M
2021-08-24 7,714.29 8,190.48 7,523.81 7,523.81 4.4M
2021-08-23 7,619.05 8,380.95 7,238.10 7,714.29 3.6M
2021-08-20 7,809.52 8,000.00 7,333.33 7,619.05 7.6M
2021-08-19 6,666.67 7,333.33 6,476.19 7,333.33 7.7M
2021-08-18 6,857.14 6,952.38 6,476.19 6,666.67 2.2M
2021-08-17 6,952.38 7,238.10 6,761.91 6,761.91 2.1M
2021-08-16 6,190.48 7,428.57 6,190.48 6,952.38 2.8M
2021-08-13 7,142.86 7,142.86 6,571.43 6,761.91 3.2M
2021-08-12 7,333.33 7,714.29 7,142.86 7,142.86 3.3M
2021-08-11 7,047.62 7,142.86 6,952.38 7,142.86 5.8M
2021-08-10 6,000.00 6,571.43 6,000.00 6,571.43 4.2M
2021-08-09 6,095.24 6,095.24 5,809.52 6,000.00 1.1M
2021-08-06 6,000.00 6,095.24 5,904.76 6,095.24 0.8M
2021-08-05 5,904.76 6,190.48 5,523.81 6,095.24 0.8M
2021-08-04 5,714.29 5,904.76 5,619.05 5,904.76 0.7M
2021-08-03 6,190.48 6,190.48 5,714.29 5,904.76 1.2M
2021-08-02 6,285.72 6,285.72 6,000.00 6,285.72 0.3M
2021-07-30 6,095.24 6,380.95 5,714.29 6,380.95 0.5M
2021-07-29 5,904.76 6,190.48 5,428.57 6,190.48 1.2M
2021-07-28 6,476.19 6,476.19 5,904.76 6,000.00 0.5M
2021-07-27 6,285.72 6,666.67 5,809.52 6,476.19 1.0M
2021-07-26 7,047.62 7,047.62 6,380.95 6,380.95 0.5M
2021-07-23 7,047.62 7,047.62 6,666.67 7,047.62 0.8M
2021-07-22 5,904.76 6,476.19 5,904.76 6,476.19 0.3M
2021-07-21 5,238.10 5,904.76 5,142.86 5,904.76 1.4M
2021-07-20 5,619.05 5,619.05 5,238.10 5,619.05 0.4M
2021-07-19 6,285.72 6,285.72 5,714.29 5,809.52 0.2M
2021-07-16 5,904.76 6,666.67 5,619.05 6,285.72 1.2M
2021-07-15 6,190.48 6,285.72 5,428.57 6,190.48 0.4M
2021-07-14 6,666.67 6,666.67 6,000.00 6,000.00 0.1M
2021-07-13 6,666.67 6,666.67 6,000.00 6,666.67 0.2M
2021-07-12 6,666.67 7,142.86 6,666.67 6,666.67 0.0M
2021-07-09 6,952.38 7,428.57 6,857.14 7,333.33 0.2M
2021-07-08 7,619.05 7,714.29 6,952.38 7,619.05 0.1M
2021-07-07 7,904.76 7,904.76 7,142.86 7,714.29 0.1M
2021-07-06 8,000.00 8,095.24 7,238.10 7,904.76 0.2M
2021-07-05 8,476.19 8,476.19 7,714.29 8,000.00 0.3M
2021-07-02 8,190.48 8,666.67 8,190.48 8,571.43 0.1M
2021-07-01 8,000.00 8,761.91 7,714.29 8,761.91 0.1M
2021-06-30 8,761.91 9,047.62 8,000.00 8,000.00 0.3M
2021-06-29 8,666.67 9,047.62 7,809.52 8,857.14 0.3M
2021-06-28 9,523.81 9,523.81 8,666.67 8,666.67 0.1M
2021-06-25 9,714.29 9,714.29 8,761.91 9,619.05 0.1M
2021-06-24 9,238.10 9,714.29 9,047.62 9,714.29 0.0M
2021-06-23 9,619.05 9,714.29 9,428.57 9,714.29 0.0M
2021-06-22 9,333.33 9,714.29 9,333.33 9,714.29 0.0M
2021-06-21 9,714.29 9,714.29 8,857.14 9,523.81 0.0M
2021-06-18 10,190.48 10,571.43 9,714.29 9,714.29 0.1M
2021-06-17 9,809.52 10,761.91 9,714.29 10,190.48 0.1M
2021-06-16 9,904.76 9,904.76 9,809.52 9,809.52 0.0M
2021-06-15 9,904.76 9,904.76 9,904.76 9,904.76 0.0M
2021-06-14 9,714.29 9,809.52 9,714.29 9,714.29 0.0M
2021-06-11 9,428.57 9,523.81 9,428.57 9,523.81 0.0M
2021-06-10 9,428.57 9,428.57 9,428.57 9,428.57 0.0M
2021-06-09 10,190.48 10,190.48 10,190.48 10,190.48 0.0M
2021-06-08 10,476.19 10,571.43 10,380.95 10,380.95 0.0M
2021-06-07 9,809.52 9,809.52 9,619.05 9,619.05 0.0M
2021-06-04 10,095.24 10,095.24 8,952.38 8,952.38 0.0M
2021-06-03 9,619.05 9,714.29 9,333.33 9,714.29 0.0M
2021-06-02 9,809.52 9,809.52 9,619.05 9,714.29 0.0M
2021-06-01 9,809.52 9,809.52 9,809.52 9,809.52 0.0M
2021-05-31 9,428.57 9,428.57 8,761.91 8,952.38 0.0M
2021-05-28 9,238.10 9,523.81 9,238.10 9,523.81 0.0M
2021-05-27 10,190.48 10,190.48 9,238.10 10,190.48 0.0M
2021-05-26 10,190.48 10,190.48 10,000.00 10,190.48 0.0M
2021-05-25 10,190.48 10,190.48 10,190.48 10,190.48 0.0M
2021-05-24 10,190.48 10,190.48 10,190.48 10,190.48 0.0M
2021-05-21 10,476.19 10,476.19 10,095.24 10,190.48 0.0M
2021-05-19 11,047.62 11,047.62 11,047.62 11,047.62 0.0M
2021-05-17 11,333.33 11,428.57 11,333.33 11,428.57 0.0M
2021-05-13 11,428.57 11,428.57 11,428.57 11,428.57 0.0M
2021-05-12 10,476.19 10,476.19 10,476.19 10,476.19 0.0M
2021-05-11 10,857.14 11,238.10 10,857.14 11,238.10 0.0M
2021-05-10 11,428.57 11,428.57 10,476.19 10,476.19 0.0M
2021-05-07 11,523.81 11,619.05 11,428.57 11,428.57 0.0M
2021-05-06 11,428.57 12,095.24 11,428.57 12,095.24 0.0M
2021-05-05 10,952.38 11,428.57 10,952.38 11,428.57 0.0M
2021-05-04 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-04-29 11,238.10 12,000.00 11,238.10 12,000.00 0.0M
2021-04-28 12,285.72 12,285.72 11,428.57 11,428.57 0.0M
2021-04-27 12,285.72 12,285.72 12,285.72 12,285.72 0.0M
2021-04-26 12,380.95 12,380.95 12,095.24 12,380.95 0.0M
2021-04-23 12,380.95 12,380.95 12,380.95 12,380.95 0.0M
2021-04-22 12,380.95 12,380.95 12,380.95 12,380.95 0.0M
2021-04-20 12,571.43 12,571.43 12,380.95 12,380.95 0.0M
2021-04-19 12,380.95 13,142.86 12,380.95 12,571.43 0.0M
2021-04-16 12,857.14 12,857.14 12,476.19 12,571.43 0.0M
2021-04-15 13,333.33 13,333.33 12,666.67 13,142.86 0.0M
2021-04-14 13,142.86 13,333.33 13,047.62 13,333.33 0.0M
2021-04-13 13,523.81 14,095.24 13,428.57 13,428.57 0.0M
2021-04-12 13,428.57 13,428.57 13,428.57 13,428.57 0.0M
2021-04-09 13,333.33 14,190.48 13,333.33 13,523.81 0.0M
2021-04-08 14,190.48 14,190.48 14,095.24 14,095.24 0.0M
2021-04-07 13,619.05 14,190.48 13,428.57 14,190.48 0.0M
2021-04-06 14,285.72 14,285.72 13,333.33 13,619.05 0.0M
2021-04-05 14,285.72 14,761.91 14,285.72 14,761.91 0.0M
2021-04-02 15,047.62 15,047.62 14,761.91 14,761.91 0.0M
2021-04-01 15,333.33 15,333.33 13,904.76 15,333.33 0.0M
2021-03-31 14,761.91 15,333.33 14,761.91 15,333.33 0.0M
2021-03-30 13,809.52 15,047.62 12,952.38 14,761.91 0.0M
2021-03-29 13,809.52 14,666.67 13,714.29 14,285.72 0.0M
2021-03-26 18,380.95 18,380.95 15,142.86 15,142.86 0.0M
2021-03-25 16,761.91 16,761.91 16,761.91 16,761.91 0.0M
2021-03-24 15,238.10 15,238.10 15,238.10 15,238.10 0.0M
2021-03-23 12,666.67 13,904.76 12,666.67 13,904.76 0.0M
2021-03-22 12,380.95 12,666.67 11,809.52 12,666.67 0.0M
2021-03-19 12,476.19 12,476.19 12,380.95 12,380.95 0.0M
2021-03-18 12,666.67 12,666.67 12,476.19 12,476.19 0.0M
2021-03-17 12,380.95 12,761.91 12,380.95 12,476.19 0.0M
2021-03-16 12,190.48 12,857.14 12,190.48 12,380.95 0.0M
2021-03-15 12,666.67 12,666.67 11,714.29 11,714.29 0.0M
2021-03-12 11,904.76 12,952.38 11,809.52 12,761.91 0.0M
2021-03-11 13,142.86 13,142.86 12,000.00 13,047.62 0.0M
2021-03-10 12,761.91 13,333.33 12,761.91 13,333.33 0.0M
2021-03-09 14,285.72 14,285.72 14,095.24 14,095.24 0.0M
2021-03-08 15,714.29 15,714.29 15,523.81 15,619.05 0.0M
2021-02-23 17,142.86 17,142.86 17,142.86 17,142.86 0.0M
2021-02-22 17,428.57 17,428.57 16,190.48 16,190.48 0.0M
2021-02-19 17,428.57 17,428.57 17,428.57 17,428.57 0.0M
2021-02-18 19,333.33 19,333.33 19,333.33 19,333.33 0.0M
2021-02-08 21,428.57 21,428.57 21,428.57 21,428.57 0.0M
2021-01-25 23,809.53 23,809.53 23,809.53 23,809.53 0.0M
2021-01-21 26,190.48 26,190.48 26,190.48 26,190.48 0.0M