Skip to main content
One Capital Hospitality JSC (HNX:OCH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,400.00
-400.00 (-6.90%)
At close: Mar 9, 2026

HNX:OCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,700.005,700.005,300.005,400.005,400.00-6.90%85,000
Mar 6, 20265,700.005,900.005,700.005,800.005,800.00-21,500
Mar 5, 20265,800.005,900.005,800.005,800.005,800.00-1.69%22,000
Mar 4, 20265,800.005,900.005,700.005,900.005,900.001.72%61,300
Mar 3, 20265,800.005,900.005,600.005,800.005,800.00-1.69%50,080
Mar 2, 20265,700.005,900.005,700.005,900.005,900.00-24,551
Feb 27, 20265,900.006,000.005,800.005,900.005,900.00-1.67%13,100
Feb 26, 20265,900.006,000.005,900.006,000.006,000.001.69%20,700
Feb 25, 20265,700.005,900.005,700.005,900.005,900.00-14,000
Feb 24, 20265,800.005,900.005,800.005,900.005,900.001.72%11,300
Feb 23, 20265,800.005,900.005,800.005,800.005,800.00-15,200
Feb 13, 20265,700.005,800.005,700.005,800.005,800.00-42,900
Feb 12, 20265,800.005,800.005,700.005,800.005,800.00-1.69%52,000
Feb 11, 20265,700.005,900.005,700.005,900.005,900.001.72%34,201
Feb 10, 20265,700.005,800.005,600.005,800.005,800.00-8,501
Feb 9, 20265,800.005,800.005,600.005,800.005,800.00-33,500
Feb 6, 20265,800.005,800.005,700.005,800.005,800.00-1.69%57,610
Feb 5, 20265,800.005,900.005,800.005,900.005,900.00-1.67%22,610
Feb 4, 20265,900.006,000.005,800.006,000.006,000.005.26%28,401
Feb 3, 20265,900.006,200.005,700.005,700.005,700.00-1.72%48,814
Feb 2, 20265,800.006,100.005,600.005,800.005,800.00-6.45%171,310
Jan 30, 20266,200.006,200.006,000.006,200.006,200.001.64%59,100
Jan 29, 20266,100.006,200.006,100.006,100.006,100.00-1.61%42,601
Jan 28, 20266,200.006,200.006,000.006,200.006,200.00-11,500
Jan 27, 20266,200.006,200.006,100.006,200.006,200.00-41,000
Jan 26, 20266,200.006,200.006,000.006,200.006,200.00-33,209
Jan 23, 20266,200.006,400.006,100.006,200.006,200.001.64%42,050
Jan 22, 20265,700.006,100.005,700.006,100.006,100.008.93%52,201
Jan 21, 20266,100.006,200.005,600.005,600.005,600.00-9.68%50,500
Jan 20, 20266,300.006,300.006,100.006,200.006,200.00-1.59%10,300
Jan 19, 20266,200.006,300.006,200.006,300.006,300.001.61%21,602
Jan 16, 20266,400.006,400.006,200.006,200.006,200.00-7.46%23,402
Jan 15, 20266,100.006,700.006,000.006,700.006,700.009.84%53,600
Jan 14, 20266,000.006,300.006,000.006,100.006,100.001.67%74,500
Jan 13, 20265,900.006,000.005,900.006,000.006,000.00-25,900
Jan 12, 20265,900.006,000.005,800.006,000.006,000.001.69%72,500
Jan 9, 20265,900.005,900.005,600.005,900.005,900.00-1.67%66,900
Jan 8, 20266,000.006,000.005,900.006,000.006,000.00-26,900
Jan 7, 20266,000.006,000.005,900.006,000.006,000.00-24,100
Jan 6, 20266,100.006,100.005,900.006,000.006,000.00-1.64%18,900
Jan 5, 20266,000.006,100.005,900.006,100.006,100.00-28,101
Dec 31, 20256,000.006,100.006,000.006,100.006,100.00-900
Dec 30, 20255,900.006,100.005,900.006,100.006,100.001.67%20,200
Dec 29, 20255,900.006,000.005,900.006,000.006,000.001.69%26,300
Dec 26, 20255,800.006,000.005,700.005,900.005,900.00-1.67%52,800
Dec 25, 20256,000.006,000.005,900.006,000.006,000.00-11,500
Dec 24, 20256,000.006,000.005,900.006,000.006,000.00-1.64%65,100
Dec 23, 20256,000.006,100.006,000.006,100.006,100.00-34,401
Dec 22, 20256,100.006,100.006,000.006,100.006,100.00-28,583
Dec 19, 20256,100.006,100.005,900.006,100.006,100.00-21,801
Dec 18, 20256,200.006,200.006,100.006,100.006,100.00-1.61%19,100
Dec 17, 20256,300.006,300.006,100.006,200.006,200.00-1.59%23,300
Dec 16, 20256,200.006,300.006,200.006,300.006,300.001.61%7,703
Dec 15, 20256,200.006,200.006,100.006,200.006,200.00-26,500
Dec 12, 20256,300.006,300.006,100.006,200.006,200.00-4.62%25,600
Dec 11, 20256,200.006,500.006,200.006,500.006,500.003.17%10,242
Dec 10, 20256,300.006,400.006,300.006,300.006,300.00-22,700
Dec 9, 20256,300.006,300.006,200.006,300.006,300.00-56,000
Dec 8, 20256,500.006,500.006,300.006,300.006,300.00-3.08%42,200
Dec 5, 20256,500.006,500.006,400.006,500.006,500.00-21,810
Dec 4, 20256,600.006,600.006,500.006,500.006,500.00-1.52%38,600
Dec 3, 20256,600.006,600.006,500.006,600.006,600.00-54,402
Dec 2, 20256,500.006,600.006,400.006,600.006,600.003.13%116,800
Dec 1, 20256,400.006,500.006,300.006,400.006,400.001.59%43,600
Nov 28, 20256,200.006,400.006,100.006,300.006,300.00-71,601
Nov 27, 20256,500.006,500.006,300.006,300.006,300.00-3.08%69,200
Nov 26, 20256,400.006,700.006,400.006,500.006,500.001.56%164,200
Nov 25, 20256,300.006,500.006,300.006,400.006,400.001.59%161,400
Nov 24, 20256,100.006,600.006,100.006,300.006,300.001.61%74,900
Nov 21, 20256,100.006,200.006,000.006,200.006,200.001.64%78,601
Nov 20, 20256,000.006,100.005,800.006,100.006,100.001.67%29,100
Nov 19, 20255,900.006,000.005,900.006,000.006,000.00-29,500
Nov 18, 20256,000.006,000.005,900.006,000.006,000.00-1.64%41,200
Nov 17, 20256,000.006,100.006,000.006,100.006,100.001.67%13,200
Nov 14, 20256,000.006,000.005,900.006,000.006,000.00-9,600
Nov 13, 20256,000.006,100.005,900.006,000.006,000.00-17,800
Nov 12, 20255,900.006,000.005,900.006,000.006,000.00-40,300
Nov 11, 20256,100.006,100.005,900.006,000.006,000.00-33,700
Nov 10, 20256,000.006,000.005,900.006,000.006,000.00-45,800
Nov 7, 20256,000.006,200.006,000.006,000.006,000.00-154,701
Nov 6, 20256,000.006,000.005,900.006,000.006,000.00-43,201
Nov 5, 20256,000.006,000.005,700.006,000.006,000.00-1.64%67,600
Nov 4, 20256,200.006,300.005,700.006,100.006,100.00-1.61%131,404
Nov 3, 20256,100.006,300.006,100.006,200.006,200.00-71,600
Oct 31, 20256,400.006,600.006,200.006,200.006,200.003.33%374,559
Oct 30, 20256,200.006,200.005,800.006,000.006,000.00-3,500
Oct 29, 20255,900.006,100.005,900.006,000.006,000.00-35,700
Oct 28, 20255,900.006,100.005,800.006,000.006,000.001.69%13,500
Oct 27, 20255,700.005,900.005,700.005,900.005,900.001.72%3,200
Oct 24, 20255,800.005,800.005,700.005,800.005,800.00-23,200
Oct 23, 20255,600.005,800.005,600.005,800.005,800.00-9,800
Oct 22, 20255,600.005,800.005,500.005,800.005,800.00-67,900
Oct 21, 20255,800.005,800.005,600.005,800.005,800.00-1.69%15,700
Oct 20, 20255,900.005,900.005,600.005,900.005,900.00-23,100
Oct 17, 20255,900.005,900.005,700.005,900.005,900.00-1.67%35,500
Oct 16, 20256,000.006,000.005,900.006,000.006,000.00-6,400
Oct 15, 20256,000.006,000.005,900.006,000.006,000.00-9,900
Oct 14, 20256,000.006,000.005,900.006,000.006,000.00-4,100
Oct 13, 20256,000.006,000.005,900.006,000.006,000.00-10,200
Oct 10, 20256,000.006,000.006,000.006,000.006,000.00-1.64%24,009