One Technologies Corporation (HNX:ONE)
Vietnam · Delayed Price · Currency is VND 7,000.00
-100.00 (-1.41%)
At close: Dec 23, 2025
One Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |