One Technologies Corporation (HNX:ONE)
Vietnam · Delayed Price · Currency is VND 9,800.00
+300.00 (3.16%)
At close: Sep 4, 2026
One Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 506 |
| Sep 3, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5.56% | 800 |
| Aug 28, 2026 | 9,000.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 800 |
| Aug 27, 2026 | 9,000.00 | 9,800.00 | 9,000.00 | 9,300.00 | 9,300.00 | 3.33% | 3,101 |
| Aug 26, 2026 | 9,800.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -8.16% | 500 |
| Aug 25, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 2.08% | 205 |
| Aug 24, 2026 | 9,500.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | 6.67% | 2,712 |
| Aug 21, 2026 | 10,000.00 | 10,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | -8.16% | 1,200 |
| Aug 20, 2026 | 10,500.00 | 10,500.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2.08% | 2,904 |
| Aug 19, 2026 | 11,000.00 | 11,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | -9.43% | 5,050 |
| Aug 18, 2026 | 9,900.00 | 10,600.00 | 9,900.00 | 10,600.00 | 10,600.00 | -3.64% | 200 |
| Aug 17, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.92% | 100 |
| Aug 14, 2026 | 9,900.00 | 10,900.00 | 9,900.00 | 10,900.00 | 10,900.00 | -0.91% | 300 |
| Aug 13, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1.85% | 101 |
| Aug 12, 2026 | 11,200.00 | 11,200.00 | 9,900.00 | 10,800.00 | 10,800.00 | -1.82% | 300 |
| Aug 11, 2026 | 11,100.00 | 11,100.00 | 9,900.00 | 11,000.00 | 11,000.00 | - | 1,300 |
| Aug 10, 2026 | 10,300.00 | 11,100.00 | 10,300.00 | 11,000.00 | 11,000.00 | -3.51% | 600 |
| Aug 7, 2026 | 10,300.00 | 11,400.00 | 10,300.00 | 11,400.00 | 11,400.00 | - | 201 |
| Jul 31, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 200 |
| Jul 27, 2026 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.87% | 1,200 |
| Jul 21, 2026 | 10,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | -0.86% | 300 |
| Jul 20, 2026 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 1,500 |
| Jul 17, 2026 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 2,600 |
| Jul 15, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 409 |
| Jul 13, 2026 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 2.63% | 4,243 |
| Jul 10, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1.79% | 347 |
| Jul 9, 2026 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | -3.45% | 2,900 |
| Jul 8, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 2,200 |
| Jul 6, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0.87% | 1,900 |
| Jul 3, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1.77% | 110 |
| Jul 2, 2026 | 11,700.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | -2.59% | 3,150 |
| Jul 1, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 1,408 |
| Jun 30, 2026 | 11,400.00 | 12,000.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1.75% | 3,524 |
| Jun 29, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2.70% | 136 |
| Jun 26, 2026 | 11,400.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | -1.77% | 2,706 |
| Jun 25, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 4,117 |
| Jun 24, 2026 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2.73% | 3,000 |
| Jun 23, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 5,102 |
| Jun 22, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.92% | 2,201 |
| Jun 19, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 844 |
| Jun 18, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 2,405 |
| Jun 16, 2026 | 10,900.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 2.83% | 3,100 |
| Jun 15, 2026 | 10,200.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 3.92% | 3,164 |
| Jun 12, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -2.86% | 3,817 |
| Jun 11, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2.94% | 1,500 |
| Jun 10, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -9.73% | 18,400 |
| Jun 3, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.89% | 507 |
| Jun 2, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1.82% | 601 |
| Jun 1, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 3.77% | 112 |
| May 29, 2026 | 10,500.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | -5.36% | 3,700 |