ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 6,783.33 | 5,900 |
| 2022-08-30 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 6,600.00 | 12,900 |
| 2022-08-29 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 6,783.33 | 19,215 |
| 2022-08-26 | 7,800.00 | 7,800.00 | 7,400.00 | 7,400.00 | 6,783.33 | 6,100 |
| 2022-08-25 | 7,300.00 | 7,600.00 | 7,300.00 | 7,600.00 | 6,966.67 | 4,500 |
| 2022-08-24 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,875.00 | 37,400 |
| 2022-08-23 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 6,875.00 | 2,115 |
| 2022-08-22 | 7,400.00 | 7,800.00 | 7,400.00 | 7,500.00 | 6,875.00 | 12,701 |
| 2022-08-19 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 6,783.33 | 15,500 |
| 2022-08-18 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,966.67 | 16,009 |
| 2022-08-17 | 7,800.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,058.33 | 5,300 |
| 2022-08-16 | 7,700.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,058.33 | 14,300 |
| 2022-08-15 | 7,600.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,058.33 | 33,400 |
| 2022-08-12 | 7,500.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,058.33 | 25,406 |
| 2022-08-11 | 8,000.00 | 8,000.00 | 7,500.00 | 7,500.00 | 6,875.00 | 11,110 |
| 2022-08-10 | 7,400.00 | 8,100.00 | 7,400.00 | 8,000.00 | 7,333.33 | 39,800 |
| 2022-08-09 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 6,783.33 | 26,501 |
| 2022-08-08 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 6,600.00 | 28,800 |
| 2022-08-05 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 6,600.00 | 18,700 |
| 2022-08-04 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 6,691.67 | 10,516 |
| 2022-08-03 | 7,200.00 | 7,600.00 | 7,000.00 | 7,300.00 | 6,691.67 | 24,205 |
| 2022-08-02 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 6,600.00 | 25,100 |
| 2022-08-01 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,783.33 | 1,423 |
| 2022-07-29 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 6,691.67 | 8,500 |
| 2022-07-28 | 7,000.00 | 7,400.00 | 7,000.00 | 7,400.00 | 6,783.33 | 68,600 |
| 2022-07-27 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,416.67 | 13,400 |
| 2022-07-26 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,508.33 | 13,500 |
| 2022-07-25 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 6,508.33 | 32,100 |
| 2022-07-22 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 6,600.00 | 16,000 |
| 2022-07-21 | 7,100.00 | 7,400.00 | 7,100.00 | 7,400.00 | 6,783.33 | 8,727 |
| 2022-07-20 | 7,100.00 | 7,400.00 | 7,000.00 | 7,300.00 | 6,691.67 | 35,821 |
| 2022-07-19 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 6,416.67 | 31,400 |
| 2022-07-18 | 6,700.00 | 7,100.00 | 6,700.00 | 7,000.00 | 6,416.67 | 1,100 |
| 2022-07-15 | 6,700.00 | 7,100.00 | 6,700.00 | 7,100.00 | 6,508.33 | 10,800 |
| 2022-07-14 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 6,508.33 | 1,643 |
| 2022-07-13 | 6,900.00 | 7,100.00 | 6,800.00 | 7,100.00 | 6,508.33 | 21,100 |
| 2022-07-12 | 6,700.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,325.00 | 1,300 |
| 2022-07-11 | 6,600.00 | 7,000.00 | 6,500.00 | 7,000.00 | 6,416.67 | 30,000 |
| 2022-07-08 | 6,300.00 | 7,100.00 | 6,300.00 | 7,000.00 | 6,416.67 | 39,800 |
| 2022-07-07 | 6,600.00 | 6,900.00 | 6,400.00 | 6,900.00 | 6,325.00 | 69,931 |
| 2022-07-06 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,050.00 | 600 |
| 2022-07-05 | 6,800.00 | 7,100.00 | 6,600.00 | 6,700.00 | 6,141.67 | 8,600 |
| 2022-07-04 | 6,500.00 | 7,200.00 | 6,500.00 | 7,100.00 | 6,508.33 | 16,100 |
| 2022-07-01 | 7,200.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,233.33 | 20,500 |
| 2022-06-30 | 7,600.00 | 7,600.00 | 6,900.00 | 7,400.00 | 6,783.33 | 18,600 |
| 2022-06-29 | 7,000.00 | 7,400.00 | 6,800.00 | 7,400.00 | 6,783.33 | 25,500 |
| 2022-06-28 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 6,416.67 | 25,421 |
| 2022-06-27 | 6,900.00 | 7,300.00 | 6,700.00 | 7,100.00 | 6,508.33 | 11,700 |
| 2022-06-24 | 7,200.00 | 7,500.00 | 7,200.00 | 7,400.00 | 6,783.33 | 3,016 |
| 2022-06-23 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,600.00 | 100 |
| 2022-06-22 | 6,500.00 | 7,200.00 | 6,500.00 | 7,200.00 | 6,600.00 | 9,700 |
| 2022-06-21 | 6,500.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,141.67 | 26,610 |
| 2022-06-20 | 6,700.00 | 7,100.00 | 6,200.00 | 6,900.00 | 6,325.00 | 25,608 |
| 2022-06-17 | 7,000.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,141.67 | 51,817 |
| 2022-06-16 | 7,300.00 | 7,300.00 | 6,900.00 | 7,300.00 | 6,691.67 | 12,600 |
| 2022-06-15 | 7,500.00 | 7,600.00 | 6,900.00 | 7,300.00 | 6,691.67 | 27,600 |
| 2022-06-14 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 6,966.67 | 7,000 |
| 2022-06-13 | 7,600.00 | 7,600.00 | 7,300.00 | 7,600.00 | 6,966.67 | 22,305 |
| 2022-06-10 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 6,966.67 | 17,100 |
| 2022-06-09 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,150.00 | 3,989 |
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.