ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 5,683.33 | 13,577 |
| 2022-11-25 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,683.33 | 14,100 |
| 2022-11-24 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 5,866.67 | 2,300 |
| 2022-11-22 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 5,683.33 | 2,934 |
| 2022-11-21 | 6,200.00 | 6,700.00 | 6,200.00 | 6,500.00 | 5,958.33 | 2,300 |
| 2022-11-18 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 5,591.67 | 4,100 |
| 2022-11-17 | 5,700.00 | 6,700.00 | 5,700.00 | 6,200.00 | 5,683.33 | 8,800 |
| 2022-11-16 | 5,900.00 | 6,100.00 | 5,600.00 | 6,100.00 | 5,591.67 | 13,700 |
| 2022-11-15 | 5,500.00 | 6,500.00 | 5,500.00 | 5,900.00 | 5,408.33 | 9,200 |
| 2022-11-14 | 5,600.00 | 6,600.00 | 5,600.00 | 6,100.00 | 5,591.67 | 67,500 |
| 2022-11-11 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 5,683.33 | 17,700 |
| 2022-11-10 | 5,900.00 | 6,500.00 | 5,900.00 | 5,900.00 | 5,408.33 | 37,000 |
| 2022-11-09 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 5,775.00 | 6,607 |
| 2022-11-08 | 6,000.00 | 6,300.00 | 6,000.00 | 6,100.00 | 5,591.67 | 4,400 |
| 2022-11-07 | 6,000.00 | 6,500.00 | 6,000.00 | 6,400.00 | 5,866.67 | 1,701 |
| 2022-11-04 | 6,200.00 | 6,500.00 | 6,000.00 | 6,500.00 | 5,958.33 | 12,009 |
| 2022-11-03 | 6,000.00 | 6,700.00 | 6,000.00 | 6,500.00 | 5,958.33 | 10,000 |
| 2022-11-02 | 6,800.00 | 6,800.00 | 6,400.00 | 6,500.00 | 5,958.33 | 4,300 |
| 2022-11-01 | 6,300.00 | 6,800.00 | 6,300.00 | 6,400.00 | 5,866.67 | 11,200 |
| 2022-10-31 | 6,300.00 | 6,800.00 | 6,300.00 | 6,400.00 | 5,866.67 | 813 |
| 2022-10-28 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,325.00 | 5,032 |
| 2022-10-27 | 6,300.00 | 6,800.00 | 6,300.00 | 6,800.00 | 6,233.33 | 9,096 |
| 2022-10-26 | 6,300.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,325.00 | 2,687 |
| 2022-10-25 | 6,400.00 | 6,900.00 | 6,400.00 | 6,900.00 | 6,325.00 | 400 |
| 2022-10-24 | 6,600.00 | 7,100.00 | 6,500.00 | 7,100.00 | 6,508.33 | 41,817 |
| 2022-10-21 | 6,700.00 | 7,200.00 | 6,700.00 | 7,200.00 | 6,600.00 | 3,500 |
| 2022-10-20 | 6,700.00 | 7,200.00 | 6,700.00 | 7,200.00 | 6,600.00 | 200 |
| 2022-10-19 | 6,600.00 | 7,300.00 | 6,400.00 | 7,300.00 | 6,691.67 | 17,202 |
| 2022-10-18 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,141.67 | 9,600 |
| 2022-10-17 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,141.67 | 11,215 |
| 2022-10-14 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,141.67 | 13,700 |
| 2022-10-13 | 6,000.00 | 6,700.00 | 6,000.00 | 6,700.00 | 6,141.67 | 2,313 |
| 2022-10-12 | 6,600.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,050.00 | 4,200 |
| 2022-10-11 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 5,866.67 | 19,117 |
| 2022-10-10 | 6,300.00 | 6,800.00 | 6,300.00 | 6,400.00 | 5,866.67 | 16,300 |
| 2022-10-07 | 6,400.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,233.33 | 11,201 |
| 2022-10-06 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,325.00 | 9,100 |
| 2022-10-05 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,325.00 | 4,209 |
| 2022-10-04 | 7,100.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,416.67 | 13,801 |
| 2022-10-03 | 6,900.00 | 7,100.00 | 6,800.00 | 7,100.00 | 6,508.33 | 47,301 |
| 2022-09-30 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,508.33 | 52,022 |
| 2022-09-29 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,416.67 | 15,400 |
| 2022-09-28 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,416.67 | 13,800 |
| 2022-09-27 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,508.33 | 45,600 |
| 2022-09-26 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,416.67 | 51,100 |
| 2022-09-23 | 7,000.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,325.00 | 79,457 |
| 2022-09-22 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,416.67 | 54,100 |
| 2022-09-21 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,325.00 | 52,001 |
| 2022-09-20 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,325.00 | 43,968 |
| 2022-09-19 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,325.00 | 8,500 |
| 2022-09-16 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 6,508.33 | 8,460 |
| 2022-09-15 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,508.33 | 18,570 |
| 2022-09-14 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,600.00 | 25,400 |
| 2022-09-13 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,600.00 | 24,707 |
| 2022-09-12 | 7,000.00 | 7,200.00 | 6,800.00 | 7,200.00 | 6,600.00 | 80,505 |
| 2022-09-09 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,416.67 | 19,700 |
| 2022-09-08 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,508.33 | 11,800 |
| 2022-09-07 | 7,100.00 | 7,300.00 | 7,100.00 | 7,100.00 | 6,508.33 | 17,000 |
| 2022-09-06 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 6,600.00 | 26,200 |
| 2022-09-05 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 6,691.67 | 9,400 |
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.