One Technologies Corporation (HNX:ONE)
Vietnam · Delayed Price · Currency is VND 5,400.00
+100.00 (1.89%)
At close: Oct 23, 2025
One Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 103 |
| Oct 23, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 4,500 |
| Oct 22, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 7,300 |
| Oct 21, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 3,102 |
| Oct 20, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 6,101 |
| Oct 17, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 10,006 |
| Oct 16, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 7,294 |
| Oct 15, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 9,000 |
| Oct 14, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 1,500 |
| Oct 13, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 2,000 |
| Oct 10, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 11,601 |
| Oct 9, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 6,008 |
| Oct 8, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 2,900 |
| Oct 7, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1,000 |
| Oct 6, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 100 |
| Oct 3, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 1,704 |
| Oct 2, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 2,500 |
| Oct 1, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1,513 |
| Sep 30, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -3.57% | 7,317 |
| Sep 29, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 1,214 |
| Sep 26, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 2,615 |
| Sep 25, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 7,300 |
| Sep 24, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 2,009 |
| Sep 23, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 132 |
| Sep 22, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 11,330 |
| Sep 19, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.89% | 110 |
| Sep 18, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 300 |
| Sep 17, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 17,413 |
| Sep 16, 2025 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 7,880 |
| Sep 15, 2025 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.89% | 22,300 |
| 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 |