ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,150.00 | 3,989 |
| 2022-06-08 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,150.00 | 9,800 |
| 2022-06-07 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,150.00 | 7,600 |
| 2022-06-06 | 7,800.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,150.00 | 13,100 |
| 2022-06-03 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,150.00 | 22,300 |
| 2022-06-02 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,150.00 | 6,900 |
| 2022-06-01 | 7,700.00 | 8,000.00 | 7,600.00 | 8,000.00 | 7,333.33 | 9,000 |
| 2022-05-31 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,333.33 | 14,800 |
| 2022-05-30 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 7,333.33 | 21,600 |
| 2022-05-27 | 8,500.00 | 8,600.00 | 8,000.00 | 8,100.00 | 7,425.00 | 34,600 |
| 2022-05-26 | 8,500.00 | 8,500.00 | 7,600.00 | 8,500.00 | 7,791.67 | 15,300 |
| 2022-05-25 | 7,800.00 | 8,200.00 | 7,400.00 | 8,200.00 | 7,516.67 | 21,000 |
| 2022-05-24 | 8,000.00 | 8,000.00 | 7,300.00 | 7,900.00 | 7,241.67 | 16,900 |
| 2022-05-23 | 8,200.00 | 8,300.00 | 7,400.00 | 7,900.00 | 7,241.67 | 10,100 |
| 2022-05-20 | 7,700.00 | 8,100.00 | 7,700.00 | 8,000.00 | 7,333.33 | 9,200 |
| 2022-05-19 | 7,700.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,241.67 | 13,800 |
| 2022-05-18 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 7,333.33 | 7,017 |
| 2022-05-17 | 7,300.00 | 8,000.00 | 7,200.00 | 8,000.00 | 7,333.33 | 9,900 |
| 2022-05-16 | 7,500.00 | 7,800.00 | 7,500.00 | 7,500.00 | 6,875.00 | 29,100 |
| 2022-05-13 | 7,800.00 | 7,800.00 | 7,100.00 | 7,100.00 | 6,508.33 | 54,700 |
| 2022-05-12 | 8,400.00 | 8,400.00 | 7,800.00 | 7,800.00 | 7,150.00 | 18,923 |
| 2022-05-11 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,791.67 | 5,000 |
| 2022-05-10 | 8,700.00 | 8,800.00 | 8,200.00 | 8,200.00 | 7,516.67 | 8,300 |
| 2022-05-09 | 8,300.00 | 8,900.00 | 7,700.00 | 8,900.00 | 8,158.33 | 18,100 |
| 2022-05-06 | 8,900.00 | 8,900.00 | 8,500.00 | 8,500.00 | 7,791.67 | 4,600 |
| 2022-05-05 | 9,500.00 | 9,700.00 | 8,800.00 | 9,000.00 | 8,250.00 | 27,800 |
| 2022-05-04 | 9,800.00 | 9,800.00 | 9,100.00 | 9,700.00 | 8,891.67 | 7,741 |
| 2022-04-29 | 8,300.00 | 9,100.00 | 8,200.00 | 9,100.00 | 8,341.67 | 35,340 |
| 2022-04-28 | 8,100.00 | 8,500.00 | 8,100.00 | 8,300.00 | 7,608.33 | 18,400 |
| 2022-04-27 | 8,100.00 | 8,200.00 | 7,700.00 | 8,200.00 | 7,516.67 | 26,900 |
| 2022-04-26 | 7,800.00 | 8,500.00 | 7,800.00 | 8,100.00 | 7,425.00 | 38,343 |
| 2022-04-25 | 8,500.00 | 8,500.00 | 7,800.00 | 8,000.00 | 7,333.33 | 41,600 |
| 2022-04-22 | 8,900.00 | 9,000.00 | 7,800.00 | 8,500.00 | 7,791.67 | 105,700 |
| 2022-04-21 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 7,883.33 | 99,500 |
| 2022-04-20 | 10,000.00 | 10,000.00 | 9,400.00 | 9,500.00 | 8,708.33 | 63,800 |
| 2022-04-19 | 10,300.00 | 10,500.00 | 10,000.00 | 10,000.00 | 9,166.67 | 48,100 |
| 2022-04-18 | 10,100.00 | 10,700.00 | 10,000.00 | 10,600.00 | 9,716.67 | 108,951 |
| 2022-04-15 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 9,625.00 | 17,700 |
| 2022-04-14 | 11,000.00 | 11,500.00 | 10,800.00 | 10,800.00 | 9,900.00 | 76,100 |
| 2022-04-13 | 9,600.00 | 10,500.00 | 9,600.00 | 10,500.00 | 9,625.00 | 75,934 |
| 2022-04-12 | 10,500.00 | 10,500.00 | 9,600.00 | 9,600.00 | 8,800.00 | 70,400 |
| 2022-04-08 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 9,625.00 | 79,801 |
| 2022-04-07 | 10,700.00 | 11,000.00 | 10,500.00 | 10,800.00 | 9,900.00 | 37,748 |
| 2022-04-06 | 10,900.00 | 11,100.00 | 10,700.00 | 10,700.00 | 9,808.33 | 61,142 |
| 2022-04-05 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 9,991.67 | 56,103 |
| 2022-04-04 | 11,000.00 | 11,400.00 | 10,600.00 | 10,600.00 | 9,716.67 | 143,612 |
| 2022-04-01 | 10,800.00 | 11,000.00 | 10,700.00 | 11,000.00 | 10,083.33 | 70,800 |
| 2022-03-31 | 11,100.00 | 11,300.00 | 10,900.00 | 10,900.00 | 9,991.67 | 53,700 |
| 2022-03-30 | 11,500.00 | 11,500.00 | 10,600.00 | 11,400.00 | 10,450.00 | 115,703 |
| 2022-03-29 | 11,400.00 | 11,600.00 | 11,300.00 | 11,500.00 | 10,541.67 | 58,900 |
| 2022-03-28 | 11,000.00 | 11,600.00 | 10,800.00 | 11,100.00 | 10,175.00 | 133,028 |
| 2022-03-25 | 11,800.00 | 11,800.00 | 11,000.00 | 11,000.00 | 10,083.33 | 216,700 |
| 2022-03-24 | 11,400.00 | 11,900.00 | 11,000.00 | 11,800.00 | 10,816.67 | 227,690 |
| 2022-03-23 | 11,800.00 | 12,000.00 | 11,000.00 | 11,700.00 | 10,725.00 | 119,332 |
| 2022-03-22 | 12,100.00 | 12,100.00 | 11,700.00 | 11,800.00 | 10,816.67 | 83,600 |
| 2022-03-21 | 12,200.00 | 12,500.00 | 12,000.00 | 12,100.00 | 11,091.67 | 134,541 |
| 2022-03-18 | 12,400.00 | 13,300.00 | 12,000.00 | 12,000.00 | 11,000.00 | 258,111 |
| 2022-03-17 | 11,200.00 | 12,100.00 | 11,200.00 | 12,100.00 | 11,091.67 | 134,167 |
| 2022-03-16 | 11,300.00 | 11,300.00 | 10,700.00 | 11,000.00 | 10,083.33 | 106,708 |
| 2022-03-15 | 10,500.00 | 11,400.00 | 10,500.00 | 11,300.00 | 10,358.33 | 127,578 |
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.