ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 12,000.00 | 12,000.00 | 10,800.00 | 11,200.00 | 10,266.67 | 329,256 |
| 2022-03-11 | 13,200.00 | 13,200.00 | 11,700.00 | 12,000.00 | 11,000.00 | 281,808 |
| 2022-03-10 | 12,200.00 | 13,400.00 | 11,200.00 | 13,000.00 | 11,916.67 | 324,148 |
| 2022-03-09 | 12,100.00 | 13,200.00 | 10,900.00 | 12,300.00 | 11,275.00 | 517,245 |
| 2022-03-08 | 11,500.00 | 12,100.00 | 11,100.00 | 12,100.00 | 11,091.67 | 463,129 |
| 2022-03-07 | 10,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 10,083.33 | 292,816 |
| 2022-03-04 | 9,400.00 | 10,000.00 | 9,400.00 | 10,000.00 | 9,166.67 | 522,919 |
| 2022-03-03 | 8,300.00 | 9,100.00 | 8,300.00 | 9,100.00 | 8,341.67 | 229,140 |
| 2022-03-02 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 7,608.33 | 129,216 |
| 2022-03-01 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,516.67 | 7,213 |
| 2022-02-28 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,425.00 | 9,300 |
| 2022-02-25 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,425.00 | 14,820 |
| 2022-02-24 | 8,100.00 | 8,200.00 | 7,900.00 | 8,100.00 | 7,425.00 | 73,900 |
| 2022-02-23 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,516.67 | 28,400 |
| 2022-02-22 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,516.67 | 7,316 |
| 2022-02-21 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,516.67 | 71,360 |
| 2022-02-18 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,608.33 | 12,910 |
| 2022-02-17 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,425.00 | 24,610 |
| 2022-02-16 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 7,333.33 | 9,200 |
| 2022-02-15 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,425.00 | 4,300 |
| 2022-02-14 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,516.67 | 4,703 |
| 2022-02-11 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,516.67 | 13,105 |
| 2022-02-10 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,425.00 | 8,201 |
| 2022-02-09 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,425.00 | 26,497 |
| 2022-02-08 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,516.67 | 10,695 |
| 2022-02-07 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,425.00 | 6,358 |
| 2022-01-28 | 8,100.00 | 8,200.00 | 7,900.00 | 8,200.00 | 7,516.67 | 7,800 |
| 2022-01-27 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,608.33 | 4,901 |
| 2022-01-26 | 8,400.00 | 8,400.00 | 8,100.00 | 8,300.00 | 7,608.33 | 2,402 |
| 2022-01-25 | 8,200.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,700.00 | 8,100 |
| 2022-01-24 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,516.67 | 67,026 |
| 2022-01-21 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 7,516.67 | 7,806 |
| 2022-01-20 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 7,608.33 | 14,401 |
| 2022-01-19 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,425.00 | 13,534 |
| 2022-01-18 | 8,300.00 | 8,300.00 | 7,900.00 | 8,000.00 | 7,333.33 | 23,700 |
| 2022-01-17 | 8,800.00 | 8,800.00 | 8,200.00 | 8,300.00 | 7,608.33 | 26,182 |
| 2022-01-14 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 7,883.33 | 15,601 |
| 2022-01-13 | 8,900.00 | 8,900.00 | 8,100.00 | 8,600.00 | 7,883.33 | 80,060 |
| 2022-01-12 | 8,900.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,158.33 | 88,087 |
| 2022-01-11 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,066.67 | 23,112 |
| 2022-01-10 | 9,200.00 | 9,200.00 | 8,500.00 | 9,000.00 | 8,250.00 | 50,510 |
| 2022-01-07 | 8,400.00 | 9,200.00 | 8,400.00 | 9,200.00 | 8,433.33 | 144,550 |
| 2022-01-06 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,700.00 | 57,701 |
| 2022-01-05 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,791.67 | 49,346 |
| 2022-01-04 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,883.33 | 38,429 |
| 2021-12-31 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,791.67 | 30,620 |
| 2021-12-30 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,791.67 | 33,340 |
| 2021-12-29 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,700.00 | 19,935 |
| 2021-12-28 | 8,200.00 | 8,500.00 | 8,200.00 | 8,400.00 | 7,700.00 | 28,521 |
| 2021-12-27 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,608.33 | 42,509 |
| 2021-12-24 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 7,700.00 | 23,700 |
| 2021-12-23 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,700.00 | 16,000 |
| 2021-12-22 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,700.00 | 15,600 |
| 2021-12-21 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,608.33 | 23,550 |
| 2021-12-20 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,608.33 | 23,701 |
| 2021-12-17 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,700.00 | 26,100 |
| 2021-12-16 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,791.67 | 7,276 |
| 2021-12-15 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,791.67 | 17,348 |
| 2021-12-14 | 8,600.00 | 8,600.00 | 8,300.00 | 8,600.00 | 7,883.33 | 33,400 |
| 2021-12-13 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,791.67 | 41,927 |
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.