One Technologies Corporation (HNX:ONE)
Vietnam
· Delayed Price · Currency is VND 11,800
+300 (2.61%)
At close: Apr 28, 2026
One Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2.61% | 110 |
| Apr 24, 2026 | 11,200.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | -0.86% | 1,602 |
| Apr 23, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1.75% | 6,103 |
| Apr 22, 2026 | 12,700.00 | 12,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -3.39% | 9,400 |
| Apr 21, 2026 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | 7.27% | 34,110 |
| Apr 20, 2026 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 10.00% | 6,704 |
| Apr 17, 2026 | 10,500.00 | 10,500.00 | 9,900.00 | 10,000.00 | 10,000.00 | -7.41% | 17,202 |
| Apr 16, 2026 | 10,300.00 | 10,900.00 | 10,200.00 | 10,800.00 | 10,800.00 | -0.92% | 9,001 |
| Apr 10, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 1,200 |
| Apr 9, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.68% | 1,300 |
| Apr 8, 2026 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 13,437 |
| Apr 7, 2026 | 10,000.00 | 11,200.00 | 10,000.00 | 11,200.00 | 11,200.00 | 6.67% | 506 |
| Apr 6, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 811 |
| Apr 3, 2026 | 10,500.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 2,627 |
| Apr 2, 2026 | 11,400.00 | 11,400.00 | 10,500.00 | 10,500.00 | 10,500.00 | -4.55% | 3,600 |
| Apr 1, 2026 | 11,100.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 22,204 |
| Mar 31, 2026 | 10,900.00 | 11,900.00 | 10,900.00 | 11,100.00 | 11,100.00 | -6.72% | 5,205 |
| Mar 30, 2026 | 11,600.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | -4.80% | 510 |
| Mar 27, 2026 | 11,500.00 | 12,700.00 | 11,500.00 | 12,500.00 | 12,500.00 | 7.76% | 129,311 |
| Mar 26, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 9.43% | 27,070 |
| Mar 25, 2026 | 9,000.00 | 10,600.00 | 9,000.00 | 10,600.00 | 10,600.00 | 9.28% | 30,297 |
| Mar 24, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1.04% | 1,513 |
| Mar 23, 2026 | 9,600.00 | 9,900.00 | 9,300.00 | 9,600.00 | 9,600.00 | -6.80% | 27,300 |
| Mar 20, 2026 | 11,300.00 | 11,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -8.85% | 20,114 |
| Mar 19, 2026 | 12,400.00 | 13,200.00 | 11,300.00 | 11,300.00 | 11,300.00 | -9.60% | 73,680 |
| Mar 18, 2026 | 11,400.00 | 12,500.00 | 10,900.00 | 12,500.00 | 12,500.00 | 9.65% | 254,984 |
| Mar 17, 2026 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 9.62% | 444,308 |
| Mar 16, 2026 | 10,200.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 9.47% | 119,706 |
| Mar 13, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 300 |
| Mar 12, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | 5,700 |
| Mar 11, 2026 | 9,900.00 | 10,700.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 14,100 |
| Mar 10, 2026 | 9,000.00 | 9,900.00 | 8,900.00 | 9,900.00 | 9,900.00 | 1.02% | 9,710 |
| Mar 9, 2026 | 8,900.00 | 9,900.00 | 8,900.00 | 9,800.00 | 9,800.00 | 8.89% | 338,117 |
| Mar 6, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 9.76% | 62,696 |
| Mar 5, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | -6.82% | 701 |
| Mar 4, 2026 | 8,800.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | - | 2,403 |
| Mar 3, 2026 | 8,000.00 | 8,800.00 | 7,900.00 | 8,800.00 | 8,800.00 | 10.00% | 20,556 |
| Mar 2, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | -8.05% | 7,735 |
| Feb 27, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -9.38% | 6,730 |
| Feb 26, 2026 | 9,000.00 | 9,800.00 | 9,000.00 | 9,600.00 | 9,600.00 | 6.67% | 2,416 |
| Feb 25, 2026 | 8,500.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 9.76% | 28,991 |
| Feb 24, 2026 | 8,000.00 | 8,600.00 | 7,700.00 | 8,200.00 | 8,200.00 | -2.38% | 9,023 |
| Feb 23, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 4,782 |
| Feb 13, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 9.09% | 78,745 |
| Feb 12, 2026 | 8,400.00 | 8,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -9.41% | 15,206 |
| Feb 11, 2026 | 8,300.00 | 9,100.00 | 8,300.00 | 8,500.00 | 8,500.00 | -2.30% | 1,412 |
| Feb 10, 2026 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | -7.45% | 2,782 |
| Feb 9, 2026 | 9,400.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -9.62% | 133,565 |
| Feb 6, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | -5.45% | 931 |
| Feb 5, 2026 | 10,100.00 | 11,100.00 | 10,100.00 | 11,000.00 | 11,000.00 | 7.84% | 5,931 |
| Feb 4, 2026 | 10,800.00 | 11,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | -5.56% | 5,632 |
| Feb 3, 2026 | 9,900.00 | 10,800.00 | 9,900.00 | 10,800.00 | 10,800.00 | 9.09% | 187,610 |
| Feb 2, 2026 | 9,100.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 10.00% | 143,968 |
| Jan 30, 2026 | 10,000.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -7.22% | 28,300 |
| Jan 29, 2026 | 9,000.00 | 9,700.00 | 9,000.00 | 9,700.00 | 9,700.00 | 8.99% | 244,868 |
| Jan 28, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 9.88% | 179,140 |
| Jan 27, 2026 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 9.46% | 46,806 |
| Jan 26, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 3,152 |
| Jan 23, 2026 | 8,100.00 | 8,100.00 | 7,400.00 | 7,400.00 | 7,400.00 | -8.64% | 2,329 |
| Jan 22, 2026 | 8,200.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | -5.81% | 15,436 |
| Jan 21, 2026 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | -1.15% | 2,304 |
| Jan 20, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 6,106 |
| Jan 19, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | -1.11% | 5,403 |
| Jan 16, 2026 | 8,600.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 2.27% | 19,301 |
| Jan 15, 2026 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | -1.12% | 40,532 |
| Jan 14, 2026 | 9,400.00 | 10,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -4.30% | 50,780 |
| Jan 13, 2026 | 9,000.00 | 9,300.00 | 8,500.00 | 9,300.00 | 9,300.00 | 9.41% | 198,101 |
| Jan 12, 2026 | 8,000.00 | 9,200.00 | 8,000.00 | 8,500.00 | 8,500.00 | 1.19% | 195,368 |
| Jan 9, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2.44% | 28,944 |
| Jan 8, 2026 | 7,500.00 | 8,200.00 | 7,500.00 | 8,200.00 | 8,200.00 | 9.33% | 164,087 |
| Jan 7, 2026 | 6,900.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 8.70% | 44,178 |
| Jan 6, 2026 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | -5.48% | 2,343 |
| Jan 5, 2026 | 7,100.00 | 7,400.00 | 6,600.00 | 7,300.00 | 7,300.00 | 2.82% | 55,346 |
| Dec 31, 2025 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -8.97% | 83,037 |
| Dec 30, 2025 | 8,300.00 | 8,300.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 14,135 |
| Dec 29, 2025 | 7,100.00 | 7,800.00 | 7,000.00 | 7,800.00 | 7,800.00 | 9.86% | 836,795 |
| Dec 26, 2025 | 7,200.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | -1.39% | 21,493 |
| Dec 25, 2025 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 1.41% | 18,316 |
| 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 |