One Technologies Corporation (HNX:ONE)
Vietnam · Delayed Price · Currency is VND 9,900.00
+400.00 (4.21%)
At close: Oct 29, 2026
One Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 4.21% | 112 |
| Oct 28, 2026 | 9,800.00 | 9,800.00 | 8,600.00 | 9,500.00 | 9,500.00 | 5.56% | 301 |
| Oct 27, 2026 | 8,800.00 | 9,100.00 | 8,500.00 | 9,000.00 | 9,000.00 | 2.27% | 33,400 |
| Oct 26, 2026 | 10,000.00 | 10,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -7.37% | 217 |
| Oct 23, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -9.52% | 5,501 |
| Oct 22, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 5.00% | 101 |
| Oct 21, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 100 |
| Oct 19, 2026 | 8,800.00 | 10,200.00 | 8,700.00 | 10,200.00 | 10,200.00 | 6.25% | 5,600 |
| Oct 16, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.03% | 100 |
| Oct 14, 2026 | 10,600.00 | 10,600.00 | 8,800.00 | 9,900.00 | 9,900.00 | 2.06% | 400 |
| Oct 12, 2026 | 9,000.00 | 9,700.00 | 9,000.00 | 9,700.00 | 9,700.00 | -2.02% | 316 |
| Oct 9, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3.13% | 100 |
| Oct 8, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -5.88% | 1,202 |
| Oct 7, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 7.37% | 300 |
| Oct 6, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9.20% | 200 |
| Oct 5, 2026 | 8,700.00 | 9,100.00 | 8,600.00 | 8,700.00 | 8,700.00 | -8.42% | 4,450 |
| Oct 2, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5.56% | 100 |
| Oct 1, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | -6.25% | 1,500 |
| Sep 30, 2026 | 8,900.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | - | 600 |
| Sep 29, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9.09% | 100 |
| Sep 28, 2026 | 10,200.00 | 10,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | -9.28% | 300 |
| Sep 25, 2026 | 8,800.00 | 9,700.00 | 8,800.00 | 9,700.00 | 9,700.00 | 8.99% | 1,202 |
| Sep 24, 2026 | 8,800.00 | 9,000.00 | 8,500.00 | 8,900.00 | 8,900.00 | -1.11% | 2,402 |
| Sep 23, 2026 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1.12% | 501 |
| Sep 22, 2026 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 401 |
| Sep 21, 2026 | 8,500.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | -1.10% | 1,200 |
| Sep 18, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 1,002 |
| Sep 17, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 100 |
| Sep 16, 2026 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 3.37% | 300 |
| Sep 15, 2026 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 800 |
| Sep 14, 2026 | 9,500.00 | 9,500.00 | 8,500.00 | 8,900.00 | 8,900.00 | 2.30% | 2,611 |
| Sep 11, 2026 | 9,000.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | -8.42% | 3,900 |
| Sep 10, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 100 |
| Sep 9, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4.40% | 100 |
| Sep 8, 2026 | 9,600.00 | 9,600.00 | 9,000.00 | 9,100.00 | 9,100.00 | -5.21% | 1,800 |
| Sep 7, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 1,040 |
| 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 |