One Technologies Corporation (HNX:ONE)
Vietnam · Delayed Price · Currency is VND 10,800
+900 (9.09%)
At close: Feb 3, 2026
One Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9,900.00 | 10,800.00 | 9,900.00 | 10,800.00 | 10,800.00 | 9.09% | 187,610 |
| Feb 2, 2026 | 9,100.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 10.00% | 143,968 |
| Jan 30, 2026 | 10,000.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -7.22% | 28,300 |
| Jan 29, 2026 | 9,000.00 | 9,700.00 | 9,000.00 | 9,700.00 | 9,700.00 | 8.99% | 244,868 |
| Jan 28, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 9.88% | 179,140 |
| Jan 27, 2026 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 9.46% | 46,806 |
| Jan 26, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 3,152 |
| Jan 23, 2026 | 8,100.00 | 8,100.00 | 7,400.00 | 7,400.00 | 7,400.00 | -8.64% | 2,329 |
| Jan 22, 2026 | 8,200.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | -5.81% | 15,436 |
| Jan 21, 2026 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | -1.15% | 2,304 |
| Jan 20, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 6,106 |
| Jan 19, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | -1.11% | 5,403 |
| Jan 16, 2026 | 8,600.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 2.27% | 19,301 |
| Jan 15, 2026 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | -1.12% | 40,532 |
| Jan 14, 2026 | 9,400.00 | 10,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -4.30% | 50,780 |
| Jan 13, 2026 | 9,000.00 | 9,300.00 | 8,500.00 | 9,300.00 | 9,300.00 | 9.41% | 198,101 |
| Jan 12, 2026 | 8,000.00 | 9,200.00 | 8,000.00 | 8,500.00 | 8,500.00 | 1.19% | 195,368 |
| Jan 9, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2.44% | 28,944 |
| Jan 8, 2026 | 7,500.00 | 8,200.00 | 7,500.00 | 8,200.00 | 8,200.00 | 9.33% | 164,087 |
| Jan 7, 2026 | 6,900.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 8.70% | 44,178 |
| Jan 6, 2026 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | -5.48% | 2,343 |
| Jan 5, 2026 | 7,100.00 | 7,400.00 | 6,600.00 | 7,300.00 | 7,300.00 | 2.82% | 55,346 |
| Dec 31, 2025 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -8.97% | 83,037 |
| Dec 30, 2025 | 8,300.00 | 8,300.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 14,135 |
| Dec 29, 2025 | 7,100.00 | 7,800.00 | 7,000.00 | 7,800.00 | 7,800.00 | 9.86% | 836,795 |
| Dec 26, 2025 | 7,200.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | -1.39% | 21,493 |
| Dec 25, 2025 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 1.41% | 18,316 |
| Dec 24, 2025 | 6,800.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1.43% | 41,821 |
| Dec 23, 2025 | 7,100.00 | 7,100.00 | 6,500.00 | 7,000.00 | 7,000.00 | -1.41% | 24,803 |
| Dec 22, 2025 | 7,700.00 | 7,700.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 19,046 |
| Dec 19, 2025 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 9.38% | 186,178 |
| Dec 18, 2025 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 8.47% | 45,652 |
| Dec 17, 2025 | 6,300.00 | 6,300.00 | 5,400.00 | 5,900.00 | 5,900.00 | -1.67% | 26,559 |
| Dec 16, 2025 | 6,900.00 | 6,900.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 31,397 |
| Dec 15, 2025 | 6,200.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 8.62% | 99,059 |
| Dec 12, 2025 | 5,300.00 | 5,800.00 | 5,200.00 | 5,800.00 | 5,800.00 | 9.43% | 59,784 |
| Dec 11, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 29,700 |
| Dec 10, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 3,916 |
| Dec 9, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 300 |
| Dec 8, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 14,443 |
| Dec 5, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 2,400 |
| Dec 4, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 10,500 |
| Dec 3, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 1,404 |
| Dec 2, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 9,209 |
| Dec 1, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 9,019 |
| Nov 28, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 1,000 |
| Nov 27, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 1,301 |
| Nov 26, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 1,400 |
| Nov 25, 2025 | 5,700.00 | 5,800.00 | 5,200.00 | 5,400.00 | 5,400.00 | -5.26% | 15,110 |
| Nov 24, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 28,058 |