One Technologies Corporation (HNX:ONE)
Vietnam · Delayed Price · Currency is VND 5,300.00
0.00 (0.00%)
At close: Sep 12, 2025
One Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 2,800 |
| Sep 11, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 2,300 |
| Sep 10, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 9,900 |
| Sep 9, 2025 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 6,500 |
| Sep 8, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 3,209 |
| Sep 5, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 1,300 |
| Sep 4, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 6,628 |
| Sep 3, 2025 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 3,717 |
| Aug 29, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 1,751 |
| Aug 28, 2025 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 2,900 |
| Aug 27, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 3,400 |
| Aug 25, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 3,279 |
| Aug 22, 2025 | 5,400.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 44,703 |
| Aug 21, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 14,000 |
| Aug 20, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 32,994 |
| Aug 19, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 13,988 |
| Aug 18, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 1,979 |
| Aug 15, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 30,152 |
| Aug 14, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3.70% | 3,731 |
| Aug 13, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 26,771 |
| Aug 12, 2025 | 5,400.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1.89% | 11,120 |
| Aug 11, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 22,504 |
| Aug 8, 2025 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 11,649 |
| Aug 7, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 19,410 |
| Aug 6, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 5,800 |
| Aug 5, 2025 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 46,239 |
| Aug 4, 2025 | 5,400.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 4,301 |
| Aug 1, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 31,103 |
| Jul 31, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 33,600 |
| Jul 30, 2025 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 30,861 |
| Jul 29, 2025 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 25,500 |
| Jul 28, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 24,223 |
| Jul 25, 2025 | 5,200.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 3.85% | 28,100 |
| Jul 24, 2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 56,100 |
| Jul 23, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 14,770 |
| Jul 22, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 4,051 |
| Jul 21, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 8,429 |
| Jul 18, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 35,419 |
| Jul 17, 2025 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 4,400 |
| Jul 16, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 10,505 |
| Jul 15, 2025 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.89% | 12,501 |
| Jul 14, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 305 |
| Jul 11, 2025 | 5,200.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.85% | 18,204 |
| Jul 10, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 3,000 |
| Jul 9, 2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 3,282 |
| Jul 8, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 3,000 |
| Jul 4, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 3,902 |
| Jul 3, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 7,307 |
| Jul 1, 2025 | 5,300.00 | 5,700.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 4,015 |
| Jun 26, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 200 |