ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,591.67 | 1,500 |
| 2023-03-09 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 5,500.00 | 6,200 |
| 2023-03-08 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 5,591.67 | 5,822 |
| 2023-03-07 | 6,200.00 | 6,600.00 | 6,200.00 | 6,300.00 | 5,775.00 | 6,300 |
| 2023-03-06 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 5,500.00 | 26,100 |
| 2023-03-03 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,500.00 | 9,600 |
| 2023-03-02 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,500.00 | 5,503 |
| 2023-03-01 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,408.33 | 10,519 |
| 2023-02-28 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,408.33 | 38,910 |
| 2023-02-27 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,316.67 | 5,500 |
| 2023-02-24 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,316.67 | 8,102 |
| 2023-02-23 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,408.33 | 4,429 |
| 2023-02-22 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,408.33 | 2,100 |
| 2023-02-21 | 5,700.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,316.67 | 13,000 |
| 2023-02-20 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,225.00 | 9,700 |
| 2023-02-17 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,133.33 | 20,100 |
| 2023-02-15 | 5,500.00 | 5,500.00 | 5,200.00 | 5,300.00 | 4,858.33 | 24,826 |
| 2023-02-14 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,133.33 | 44,608 |
| 2023-02-13 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,316.67 | 4,501 |
| 2023-02-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,500.00 | 200 |
| 2023-02-09 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,408.33 | 4,600 |
| 2023-02-08 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,500.00 | 19,700 |
| 2023-02-07 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,683.33 | 100 |
| 2023-02-06 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,500.00 | 1,700 |
| 2023-02-03 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,500.00 | 9,100 |
| 2023-02-01 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 5,866.67 | 4,800 |
| 2023-01-31 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 5,591.67 | 1,100 |
| 2023-01-30 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,866.67 | 100 |
| 2023-01-27 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,775.00 | 700 |
| 2023-01-19 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 5,683.33 | 1,000 |
| 2023-01-18 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,683.33 | 1,100 |
| 2023-01-16 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,500.00 | 3,400 |
| 2023-01-13 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,500.00 | 3,000 |
| 2023-01-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,500.00 | 2,100 |
| 2023-01-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,500.00 | 700 |
| 2023-01-10 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,500.00 | 53,600 |
| 2023-01-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,500.00 | 14,200 |
| 2023-01-06 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,591.67 | 2,000 |
| 2023-01-05 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,591.67 | 18,300 |
| 2023-01-04 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,591.67 | 5,500 |
| 2022-12-30 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 5,591.67 | 6,009 |
| 2022-12-29 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,591.67 | 1,200 |
| 2022-12-28 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 5,500.00 | 2,200 |
| 2022-12-27 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,500.00 | 7,709 |
| 2022-12-23 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 5,683.33 | 4,600 |
| 2022-12-22 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 5,500.00 | 6,500 |
| 2022-12-21 | 6,000.00 | 6,500.00 | 6,000.00 | 6,100.00 | 5,591.67 | 3,600 |
| 2022-12-15 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,958.33 | 100 |
| 2022-12-14 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,775.00 | 500 |
| 2022-12-13 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,958.33 | 2,000 |
| 2022-12-12 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,866.67 | 4,102 |
| 2022-12-09 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 5,866.67 | 11,109 |
| 2022-12-08 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 5,958.33 | 3,202 |
| 2022-12-07 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 5,866.67 | 12,601 |
| 2022-12-06 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,866.67 | 6,100 |
| 2022-12-05 | 6,800.00 | 6,800.00 | 6,300.00 | 6,500.00 | 5,958.33 | 11,400 |
| 2022-12-02 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 5,866.67 | 10,004 |
| 2022-12-01 | 6,300.00 | 6,600.00 | 6,300.00 | 6,500.00 | 5,958.33 | 14,500 |
| 2022-11-30 | 7,100.00 | 7,100.00 | 6,300.00 | 6,600.00 | 6,050.00 | 9,500 |
| 2022-11-29 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,141.67 | 6,502 |
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.