One Capital Hospitality JSC (HNX:OCH)
Vietnam · Delayed Price · Currency is VND 6,300.00
0.00 (0.00%)
At close: Aug 14, 2026
HNX:OCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 34,869 |
| Aug 13, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 23,701 |
| Aug 12, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 4,410 |
| Aug 11, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 48,516 |
| Aug 10, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | -3.08% | 40,918 |
| Aug 7, 2026 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 2,908 |
| Aug 6, 2026 | 6,700.00 | 6,800.00 | 6,100.00 | 6,500.00 | 6,500.00 | - | 23,713 |
| Aug 5, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 19,544 |
| Aug 4, 2026 | 6,400.00 | 7,000.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 35,701 |
| Aug 3, 2026 | 6,400.00 | 6,700.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1.56% | 34,435 |
| Jul 31, 2026 | 6,400.00 | 6,600.00 | 6,100.00 | 6,400.00 | 6,400.00 | -3.03% | 33,740 |
| Jul 30, 2026 | 6,400.00 | 6,700.00 | 6,100.00 | 6,600.00 | 6,600.00 | - | 54,608 |
| Jul 29, 2026 | 6,700.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | 3.13% | 45,700 |
| Jul 28, 2026 | 6,600.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 11,600 |
| Jul 27, 2026 | 6,800.00 | 6,800.00 | 6,400.00 | 6,400.00 | 6,400.00 | -5.88% | 56,401 |
| Jul 24, 2026 | 6,500.00 | 7,200.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 16,863 |
| Jul 23, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 15,310 |
| Jul 22, 2026 | 6,900.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | -2.90% | 25,011 |
| Jul 21, 2026 | 7,200.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 46,130 |
| Jul 20, 2026 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | -5.48% | 40,600 |
| Jul 17, 2026 | 7,400.00 | 7,400.00 | 6,900.00 | 7,300.00 | 7,300.00 | 4.29% | 35,353 |
| Jul 16, 2026 | 7,100.00 | 7,500.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 48,777 |
| Jul 15, 2026 | 7,500.00 | 7,500.00 | 6,700.00 | 6,900.00 | 6,900.00 | -5.48% | 45,901 |
| Jul 14, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 42,600 |
| Jul 13, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 92,800 |
| Jul 10, 2026 | 7,600.00 | 7,900.00 | 7,300.00 | 7,400.00 | 7,400.00 | -2.63% | 49,510 |
| Jul 9, 2026 | 8,100.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.80% | 28,836 |
| Jul 8, 2026 | 7,800.00 | 8,100.00 | 7,600.00 | 7,900.00 | 7,900.00 | - | 54,110 |
| Jul 7, 2026 | 8,200.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 2.60% | 91,111 |
| Jul 6, 2026 | 7,500.00 | 8,100.00 | 7,400.00 | 7,700.00 | 7,700.00 | 4.05% | 84,280 |
| Jul 3, 2026 | 7,500.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 32,475 |
| Jul 2, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 38,508 |
| Jul 1, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 38,901 |
| Jun 30, 2026 | 7,900.00 | 7,900.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 15,800 |
| Jun 29, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 29,400 |
| Jun 26, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 32,500 |
| Jun 25, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 62,709 |
| Jun 24, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 1.35% | 86,261 |
| Jun 23, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 54,902 |
| Jun 22, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1.37% | 61,994 |
| Jun 19, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | -1.35% | 64,361 |
| Jun 18, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | -1.33% | 20,092 |
| Jun 17, 2026 | 7,500.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | - | 89,017 |
| Jun 16, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | - | 59,440 |
| Jun 15, 2026 | 7,300.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 2.74% | 131,636 |
| Jun 12, 2026 | 7,500.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 127,327 |
| Jun 11, 2026 | 7,600.00 | 7,800.00 | 7,300.00 | 7,500.00 | 7,500.00 | -1.32% | 86,179 |
| Jun 10, 2026 | 7,700.00 | 8,000.00 | 7,100.00 | 7,600.00 | 7,600.00 | -1.30% | 130,017 |
| Jun 9, 2026 | 7,100.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 10.00% | 287,507 |
| Jun 8, 2026 | 7,400.00 | 7,400.00 | 6,400.00 | 7,000.00 | 7,000.00 | 2.94% | 228,320 |