ONE CORP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 15 of 20 · 1,181 trading daysOlder →

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.