Skip to main content
One Capital Hospitality JSC (HNX:OCH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,700.00
+100.00 (1.79%)
At close: Apr 28, 2026

HNX:OCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,600.005,700.005,600.005,700.005,700.001.79%36,100
Apr 24, 20265,900.005,900.005,500.005,600.005,600.00-5.08%41,800
Apr 23, 20266,100.006,100.005,900.005,900.005,900.00-3.28%11,500
Apr 22, 20265,600.006,100.005,500.006,100.006,100.008.93%262,915
Apr 21, 20265,500.005,700.005,500.005,600.005,600.00-17,901
Apr 20, 20265,500.005,600.005,400.005,600.005,600.00-52,300
Apr 17, 20265,500.005,600.005,500.005,600.005,600.001.82%2,406
Apr 16, 20265,500.005,500.005,400.005,500.005,500.00-19,602
Apr 15, 20265,500.005,500.005,500.005,500.005,500.00-1.79%12,200
Apr 14, 20265,600.005,600.005,500.005,600.005,600.00-48,400
Apr 13, 20265,600.005,600.005,400.005,600.005,600.00-18,400
Apr 10, 20265,500.005,600.005,400.005,600.005,600.001.82%81,700
Apr 9, 20265,600.005,600.005,500.005,500.005,500.00-3.51%132,780
Apr 8, 20265,600.005,800.005,600.005,700.005,700.001.79%72,900
Apr 7, 20265,500.005,700.005,400.005,600.005,600.00-1.75%28,205
Apr 6, 20265,600.005,700.005,400.005,700.005,700.001.79%59,200
Apr 3, 20265,700.005,800.005,600.005,600.005,600.00-68,900
Apr 2, 20265,500.005,600.005,500.005,600.005,600.001.82%123,700
Apr 1, 20265,400.005,500.005,400.005,500.005,500.001.85%35,557
Mar 31, 20265,500.005,500.005,400.005,400.005,400.00-10,300
Mar 30, 20265,400.005,400.005,300.005,400.005,400.00-23,800
Mar 27, 20265,400.005,500.005,400.005,400.005,400.00-53,400
Mar 26, 20265,400.005,400.005,300.005,400.005,400.00-13,000
Mar 25, 20265,400.005,500.005,400.005,400.005,400.00-19,768,980
Mar 24, 20265,500.005,500.005,400.005,400.005,400.00-20,305
Mar 23, 20265,600.005,600.005,200.005,400.005,400.00-3.57%34,700
Mar 20, 20265,600.005,600.005,400.005,600.005,600.00-20,000
Mar 19, 20265,600.005,600.005,500.005,600.005,600.00-15,100
Mar 18, 20265,600.005,600.005,500.005,600.005,600.00-81,800
Mar 17, 20265,700.005,800.005,500.005,600.005,600.00-1.75%43,600
Mar 16, 20265,700.005,700.005,600.005,700.005,700.00-4,610
Mar 13, 20265,600.005,800.005,600.005,700.005,700.001.79%41,700
Mar 12, 20265,600.005,600.005,600.005,600.005,600.00-5,100
Mar 11, 20265,600.005,800.005,600.005,600.005,600.001.82%8,165
Mar 10, 20265,600.005,600.005,300.005,500.005,500.001.85%57,166
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