ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 20,281 |
| 2023-06-06 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 20,300 |
| 2023-06-05 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 10,356 |
| 2023-06-02 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 24,801 |
| 2023-06-01 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 17,594 |
| 2023-05-31 | 5,200.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 38,919 |
| 2023-05-30 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 20,106 |
| 2023-05-29 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 33,519 |
| 2023-05-26 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 35,000 |
| 2023-05-25 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,000 |
| 2023-05-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,600 |
| 2023-05-23 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 31,500 |
| 2023-05-22 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 33,800 |
| 2023-05-19 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 32,600 |
| 2023-05-18 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 18,200 |
| 2023-05-17 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 68,800 |
| 2023-05-16 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 57,109 |
| 2023-05-15 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 56,000 |
| 2023-05-12 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400 |
| 2023-05-11 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 18,500 |
| 2023-05-10 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 7,406 |
| 2023-05-09 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 35,700 |
| 2023-05-08 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 15,400 |
| 2023-05-05 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 3,500 |
| 2023-05-04 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,200 |
| 2023-04-28 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 35,901 |
| 2023-04-27 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 6,327 |
| 2023-04-26 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 10,001 |
| 2023-04-25 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 53,600 |
| 2023-04-24 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 400 |
| 2023-04-21 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 14,112 |
| 2023-04-20 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 17,910 |
| 2023-04-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 7,900 |
| 2023-04-18 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 25,200 |
| 2023-04-17 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,900 |
| 2023-04-14 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3,400 |
| 2023-04-13 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 800 |
| 2023-04-12 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 7,650 |
| 2023-04-11 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,500 |
| 2023-04-10 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3,400 |
| 2023-04-07 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4,000 |
| 2023-04-06 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 10,200 |
| 2023-04-05 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 16,600 |
| 2023-04-04 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 9,500 |
| 2023-04-03 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 7,020 |
| 2023-03-31 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 10,200 |
| 2023-03-30 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 10,700 |
| 2023-03-29 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 400 |
| 2023-03-28 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 8,000 |
| 2023-03-27 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 19,500 |
| 2023-03-24 | 5,300.00 | 5,300.00 | 4,800.00 | 5,000.00 | 5,000.00 | 39,300 |
| 2023-03-23 | 5,500.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 24,000 |
| 2023-03-22 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,500 |
| 2023-03-21 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,600 |
| 2023-03-20 | 5,900.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 14,100 |
| 2023-03-17 | 5,600.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | 500 |
| 2023-03-16 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 26,800 |
| 2023-03-15 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,100 |
| 2023-03-14 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 6,200 |
| 2023-03-13 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,500.00 | 10,800 |
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.