One Capital Hospitality JSC (HNX:OCH)
Vietnam · Delayed Price · Currency is VND 6,600.00
0.00 (0.00%)
At close: Dec 3, 2025
HNX:OCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 54,402 |
| Dec 2, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3.13% | 116,800 |
| Dec 1, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 43,600 |
| Nov 28, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 71,601 |
| Nov 27, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 69,200 |
| Nov 26, 2025 | 6,400.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 164,200 |
| Nov 25, 2025 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 161,400 |
| Nov 24, 2025 | 6,100.00 | 6,600.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 74,900 |
| Nov 21, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 78,601 |
| Nov 20, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1.67% | 29,100 |
| Nov 19, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 29,500 |
| Nov 18, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 41,200 |
| Nov 17, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 13,200 |
| Nov 14, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 9,600 |
| Nov 13, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 17,800 |
| Nov 12, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 40,300 |
| Nov 11, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 33,700 |
| Nov 10, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 45,800 |
| Nov 7, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 154,701 |
| Nov 6, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 43,201 |
| Nov 5, 2025 | 6,000.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | -1.64% | 67,600 |
| Nov 4, 2025 | 6,200.00 | 6,300.00 | 5,700.00 | 6,100.00 | 6,100.00 | -1.61% | 131,404 |
| Nov 3, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 71,600 |
| Oct 31, 2025 | 6,400.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,200.00 | 3.33% | 374,559 |
| Oct 30, 2025 | 6,200.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 3,500 |
| Oct 29, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 35,700 |
| Oct 28, 2025 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 13,500 |
| Oct 27, 2025 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 3,200 |
| Oct 24, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 23,200 |
| Oct 23, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 9,800 |
| Oct 22, 2025 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | - | 67,900 |
| Oct 21, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | -1.69% | 15,700 |
| Oct 20, 2025 | 5,900.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | - | 23,100 |
| Oct 17, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | -1.67% | 35,500 |
| Oct 16, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 6,400 |
| Oct 15, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 9,900 |
| Oct 14, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 4,100 |
| Oct 13, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 10,200 |
| Oct 10, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 24,009 |
| Oct 9, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 38,300 |
| Oct 8, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 31,600 |
| Oct 7, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 35,916 |
| Oct 6, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 30,100 |
| 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 |