ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 8,200.00 | 8,200.00 | 7,300.00 | 7,300.00 | 7,300.00 | 317,603 |
| 2024-06-24 | 9,800.00 | 9,800.00 | 8,100.00 | 8,100.00 | 8,100.00 | 495,304 |
| 2024-06-21 | 8,500.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 521,557 |
| 2024-06-20 | 7,600.00 | 8,200.00 | 7,400.00 | 8,200.00 | 8,200.00 | 726,385 |
| 2024-06-19 | 7,400.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 64,812 |
| 2024-06-18 | 7,600.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 62,319 |
| 2024-06-17 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 23,318 |
| 2024-06-14 | 7,700.00 | 7,800.00 | 7,300.00 | 7,500.00 | 7,500.00 | 83,547 |
| 2024-06-13 | 7,500.00 | 7,900.00 | 7,400.00 | 7,700.00 | 7,700.00 | 106,324 |
| 2024-06-12 | 7,200.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | 107,060 |
| 2024-06-11 | 7,800.00 | 7,900.00 | 7,000.00 | 7,400.00 | 7,400.00 | 237,826 |
| 2024-06-10 | 8,600.00 | 8,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 123,811 |
| 2024-06-07 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 713,939 |
| 2024-06-06 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 271,515 |
| 2024-06-05 | 6,300.00 | 7,000.00 | 6,300.00 | 6,700.00 | 6,700.00 | 55,000 |
| 2024-06-04 | 6,500.00 | 6,800.00 | 6,400.00 | 6,400.00 | 6,400.00 | 60,400 |
| 2024-06-03 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 9,900 |
| 2024-05-31 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 3,349 |
| 2024-05-30 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3,150 |
| 2024-05-29 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 14,800 |
| 2024-05-28 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 7,800 |
| 2024-05-27 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 14,000 |
| 2024-05-24 | 6,700.00 | 6,900.00 | 6,400.00 | 6,600.00 | 6,600.00 | 10,400 |
| 2024-05-23 | 6,200.00 | 7,000.00 | 6,200.00 | 6,900.00 | 6,900.00 | 26,300 |
| 2024-05-22 | 6,500.00 | 6,600.00 | 5,900.00 | 6,400.00 | 6,400.00 | 23,144 |
| 2024-05-21 | 6,700.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | 13,909 |
| 2024-05-20 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 39,914 |
| 2024-05-17 | 7,000.00 | 7,000.00 | 6,500.00 | 6,700.00 | 6,700.00 | 49,804 |
| 2024-05-16 | 7,400.00 | 7,400.00 | 6,600.00 | 6,700.00 | 6,700.00 | 56,069 |
| 2024-05-15 | 6,600.00 | 7,400.00 | 6,600.00 | 7,000.00 | 7,000.00 | 160,570 |
| 2024-05-14 | 6,500.00 | 6,800.00 | 6,200.00 | 6,800.00 | 6,800.00 | 15,500 |
| 2024-05-13 | 6,700.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 4,200 |
| 2024-05-10 | 7,100.00 | 7,100.00 | 6,400.00 | 6,500.00 | 6,500.00 | 90,903 |
| 2024-05-09 | 7,400.00 | 7,600.00 | 6,600.00 | 7,100.00 | 7,100.00 | 59,533 |
| 2024-05-08 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 245,902 |
| 2024-05-07 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 29,492 |
| 2024-05-06 | 5,400.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 43,200 |
| 2024-05-03 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,000 |
| 2024-05-02 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,292 |
| 2024-04-26 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 25,900 |
| 2024-04-25 | 6,000.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 11,800 |
| 2024-04-24 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 7,700 |
| 2024-04-23 | 5,900.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 5,000 |
| 2024-04-22 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 |
| 2024-04-19 | 6,000.00 | 6,000.00 | 5,200.00 | 5,500.00 | 5,500.00 | 18,200 |
| 2024-04-17 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 16,012 |
| 2024-04-16 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,300 |
| 2024-04-15 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 18,318 |
| 2024-04-12 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 11,301 |
| 2024-04-11 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2,101 |
| 2024-04-10 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,800 |
| 2024-04-09 | 6,400.00 | 6,500.00 | 6,100.00 | 6,400.00 | 6,400.00 | 24,000 |
| 2024-04-08 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 8,302 |
| 2024-04-05 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 10,800 |
| 2024-04-04 | 6,000.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 13,800 |
| 2024-04-03 | 7,300.00 | 7,300.00 | 6,400.00 | 6,400.00 | 6,400.00 | 81,100 |
| 2024-04-02 | 7,300.00 | 7,300.00 | 6,800.00 | 7,100.00 | 7,100.00 | 43,784 |
| 2024-04-01 | 6,100.00 | 6,700.00 | 6,100.00 | 6,700.00 | 6,700.00 | 185,039 |
| 2024-03-29 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 15,662 |
| 2024-03-28 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-14 | 500.0000 VND |
| 2021-05-07 | 500.0000 VND |
| 2019-12-05 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.