ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 200 |
| 2024-03-26 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 600 |
| 2024-03-22 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 680 |
| 2024-03-21 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 100 |
| 2024-03-19 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 |
| 2024-03-18 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 430 |
| 2024-03-15 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 302 |
| 2024-03-14 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4,959 |
| 2024-03-13 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,100 |
| 2024-03-12 | 5,700.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 14,901 |
| 2024-03-11 | 5,400.00 | 6,000.00 | 5,400.00 | 5,800.00 | 5,800.00 | 1,925 |
| 2024-03-08 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3,600 |
| 2024-03-07 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 4,200 |
| 2024-03-06 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 7,327 |
| 2024-03-05 | 6,100.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,138 |
| 2024-03-04 | 6,000.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2,100 |
| 2024-03-01 | 5,500.00 | 6,000.00 | 5,500.00 | 5,900.00 | 5,900.00 | 7,600 |
| 2024-02-29 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,464 |
| 2024-02-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 400 |
| 2024-02-21 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 124 |
| 2024-02-20 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 400 |
| 2024-02-19 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,600 |
| 2024-02-16 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,700 |
| 2024-02-15 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 1,600 |
| 2024-02-07 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 354 |
| 2024-02-06 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| 2024-02-05 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 542 |
| 2024-02-02 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 300 |
| 2024-02-01 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,500 |
| 2024-01-26 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,507 |
| 2024-01-25 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 100 |
| 2024-01-24 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,000 |
| 2024-01-23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| 2024-01-22 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,200 |
| 2024-01-19 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 3,000 |
| 2024-01-15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,905 |
| 2024-01-12 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,512 |
| 2024-01-11 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,601 |
| 2024-01-09 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 801 |
| 2024-01-08 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 185 |
| 2024-01-05 | 6,000.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | 342 |
| 2024-01-04 | 5,700.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 11,700 |
| 2024-01-03 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 5,583 |
| 2024-01-02 | 6,000.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,700 |
| 2023-12-29 | 6,000.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | 206 |
| 2023-12-28 | 5,700.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 3,499 |
| 2023-12-27 | 5,900.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 280 |
| 2023-12-26 | 5,600.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 3,456 |
| 2023-12-25 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 200 |
| 2023-12-22 | 6,000.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | 500 |
| 2023-12-21 | 5,500.00 | 6,100.00 | 5,500.00 | 6,000.00 | 6,000.00 | 5,800 |
| 2023-12-20 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2023-12-19 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 11,300 |
| 2023-12-15 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 3,300 |
| 2023-12-14 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 200 |
| 2023-12-13 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 800 |
| 2023-12-12 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 403 |
| 2023-12-11 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,009 |
| 2023-12-08 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 10,505 |
| 2023-12-07 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 14,400 |
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.