One Technologies Corporation (HNX:ONE)
Vietnam · Delayed Price · Currency is VND 5,300.00
-100.00 (-1.85%)
At close: Dec 3, 2025
One Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1.79% | 7,100 |
| Nov 20, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 1,300 |
| Nov 19, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 3,216 |
| Nov 18, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 211 |
| Nov 17, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.82% | 16,458 |
| Nov 14, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 1,000 |
| Nov 13, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 4,001 |
| Nov 12, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 1,200 |
| Nov 11, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 102 |
| Nov 10, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 16,202 |
| Nov 7, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 301 |
| Nov 6, 2025 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 401 |
| Nov 5, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 6,201 |
| Nov 4, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.89% | 6,901 |
| Nov 3, 2025 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 400 |
| Oct 31, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1,800 |
| Oct 30, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 400 |
| Oct 29, 2025 | 5,300.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 22,803 |
| Oct 28, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 4,500 |
| Oct 27, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 9,806 |
| 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 |