One Capital Hospitality JSC (HNX:OCH)
Vietnam · Delayed Price · Currency is VND 6,100.00
-100.00 (-1.61%)
At close: Oct 2, 2025
HNX:OCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 15,706 |
| Oct 2, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 3,400 |
| Oct 1, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 5,800 |
| Sep 30, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 22,801 |
| Sep 29, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 4,300 |
| Sep 26, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 72,716 |
| Sep 25, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 3,803 |
| Sep 24, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1.67% | 66,400 |
| Sep 23, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 32,900 |
| Sep 22, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 46,801 |
| Sep 19, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 39,000 |
| Sep 18, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 37,060 |
| Sep 17, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 47,700 |
| Sep 16, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 86,121 |
| Sep 15, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 22,400 |
| Sep 12, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 37,100 |
| Sep 11, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 43,500 |
| Sep 10, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 67,400 |
| Sep 9, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 75,500 |
| Sep 8, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 142,563 |
| Sep 5, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 82,722 |
| Sep 4, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 65,900 |
| Sep 3, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 57,800 |
| Aug 29, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 92,000 |
| Aug 28, 2025 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | -3.13% | 39,400 |
| Aug 27, 2025 | 6,300.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 3.23% | 108,530 |
| Aug 26, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 38,702 |
| Aug 25, 2025 | 6,200.00 | 6,200.00 | 5,600.00 | 6,200.00 | 6,200.00 | - | 93,202 |
| Aug 22, 2025 | 6,500.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | -4.62% | 77,100 |
| Aug 21, 2025 | 6,600.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | -2.99% | 171,120 |
| Aug 20, 2025 | 6,800.00 | 7,400.00 | 6,200.00 | 6,700.00 | 6,700.00 | -1.47% | 313,901 |
| Aug 19, 2025 | 6,200.00 | 6,800.00 | 6,200.00 | 6,800.00 | 6,800.00 | 9.68% | 352,647 |
| Aug 18, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 88,300 |
| Aug 15, 2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | -1.56% | 76,024 |
| Aug 14, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 55,000 |
| Aug 13, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 62,300 |
| Aug 12, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 41,200 |
| Aug 11, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 66,517 |
| Aug 8, 2025 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 4.84% | 81,200 |
| Aug 7, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 42,320 |
| Aug 6, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 41,905 |
| Aug 5, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 56,412 |
| Aug 4, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 48,100 |
| Aug 1, 2025 | 6,300.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 47,201 |
| Jul 31, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 84,933 |
| Jul 30, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 44,204 |
| Jul 29, 2025 | 6,600.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,200.00 | -6.06% | 92,902 |
| Jul 28, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | - | 114,641 |
| Jul 25, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 71,221 |
| Jul 24, 2025 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 3.13% | 61,410 |