ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,200 |
| 2023-12-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,000 |
| 2023-12-04 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 200 |
| 2023-12-01 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 406 |
| 2023-11-30 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| 2023-11-27 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 8,700 |
| 2023-11-24 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 200 |
| 2023-11-23 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,200 |
| 2023-11-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,201 |
| 2023-11-20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 100 |
| 2023-11-17 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 4,600 |
| 2023-11-16 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 610 |
| 2023-11-15 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,601 |
| 2023-11-14 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 4,800 |
| 2023-11-09 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 700 |
| 2023-11-07 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 110 |
| 2023-11-03 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 8,301 |
| 2023-11-02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,000 |
| 2023-11-01 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 10,700 |
| 2023-10-31 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,000 |
| 2023-10-30 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 700 |
| 2023-10-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 9,078 |
| 2023-10-25 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 5,600 |
| 2023-10-24 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,500 |
| 2023-10-23 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 27,600 |
| 2023-10-20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,105 |
| 2023-10-19 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2023-10-18 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 25,900 |
| 2023-10-17 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,601 |
| 2023-10-16 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,200 |
| 2023-10-13 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 700 |
| 2023-10-12 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 978 |
| 2023-10-11 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 200 |
| 2023-10-10 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2023-10-09 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,900 |
| 2023-10-06 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 10,201 |
| 2023-10-05 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,200 |
| 2023-10-04 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 600 |
| 2023-10-03 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 18,400 |
| 2023-10-02 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,011 |
| 2023-09-29 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 18,000 |
| 2023-09-28 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,503 |
| 2023-09-27 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,000 |
| 2023-09-26 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 4,004 |
| 2023-09-25 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 7,700 |
| 2023-09-22 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 3,801 |
| 2023-09-21 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3,501 |
| 2023-09-20 | 5,600.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 10,937 |
| 2023-09-19 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 901 |
| 2023-09-18 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 8,067 |
| 2023-09-15 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 5,700 |
| 2023-09-14 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,200 |
| 2023-09-13 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,612 |
| 2023-09-12 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 3,301 |
| 2023-09-11 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,601 |
| 2023-09-08 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 14,801 |
| 2023-09-07 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 6,428 |
| 2023-09-06 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,200 |
| 2023-09-05 | 5,600.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 3,200 |
| 2023-08-31 | 6,100.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,100 |
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.