ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 588 |
| 2023-08-29 | 6,000.00 | 6,400.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,700 |
| 2023-08-28 | 5,600.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 11,102 |
| 2023-08-25 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 8,300 |
| 2023-08-24 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 100 |
| 2023-08-23 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 14,300 |
| 2023-08-22 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 22,000 |
| 2023-08-21 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 13,600 |
| 2023-08-18 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 16,600 |
| 2023-08-17 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,452 |
| 2023-08-16 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 15,890 |
| 2023-08-15 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 18,567 |
| 2023-08-14 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 4,105 |
| 2023-08-11 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 12,401 |
| 2023-08-10 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 13,012 |
| 2023-08-09 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 24,000 |
| 2023-08-08 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 7,631 |
| 2023-08-07 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 19,400 |
| 2023-08-04 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 2,610 |
| 2023-08-03 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,800 |
| 2023-08-02 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 4,100 |
| 2023-08-01 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 4,800 |
| 2023-07-31 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 8,810 |
| 2023-07-28 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 6,600 |
| 2023-07-27 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,300 |
| 2023-07-26 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,700 |
| 2023-07-25 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,335 |
| 2023-07-24 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 666 |
| 2023-07-21 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 13,240 |
| 2023-07-20 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 5,400 |
| 2023-07-19 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2023-07-18 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 6,701 |
| 2023-07-17 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 8,812 |
| 2023-07-14 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,600 |
| 2023-07-13 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 15,500 |
| 2023-07-12 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 17,701 |
| 2023-07-11 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 8,920 |
| 2023-07-10 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 8,000 |
| 2023-07-07 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 4,200 |
| 2023-07-06 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 2,702 |
| 2023-07-05 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 16,400 |
| 2023-07-04 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,686 |
| 2023-07-03 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 17,915 |
| 2023-06-30 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 100 |
| 2023-06-29 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 4,500 |
| 2023-06-28 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 13,600 |
| 2023-06-27 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,614 |
| 2023-06-26 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 19,100 |
| 2023-06-23 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 17,412 |
| 2023-06-22 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,100 |
| 2023-06-21 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 900 |
| 2023-06-20 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 13,413 |
| 2023-06-19 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 10,200 |
| 2023-06-16 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,400 |
| 2023-06-15 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 15,500 |
| 2023-06-14 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 41,300 |
| 2023-06-13 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 14,401 |
| 2023-06-12 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 20,430 |
| 2023-06-09 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 15,700 |
| 2023-06-08 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 34,913 |
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.