ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 11,400.00 | 12,000.00 | 11,400.00 | 11,600.00 | 11,600.00 | 3,524 |
| 2026-06-29 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 136 |
| 2026-06-26 | 11,400.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | 2,706 |
| 2026-06-25 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 4,117 |
| 2026-06-24 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 3,000 |
| 2026-06-23 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 5,102 |
| 2026-06-22 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2,201 |
| 2026-06-19 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 844 |
| 2026-06-18 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2,405 |
| 2026-06-16 | 10,900.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 3,100 |
| 2026-06-15 | 10,200.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 3,164 |
| 2026-06-12 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 3,817 |
| 2026-06-11 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,500 |
| 2026-06-10 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 18,400 |
| 2026-06-03 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 507 |
| 2026-06-02 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 601 |
| 2026-06-01 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 112 |
| 2026-05-29 | 10,500.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 3,700 |
| 2026-05-27 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 200 |
| 2026-05-26 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 100 |
| 2026-05-22 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,602 |
| 2026-05-21 | 12,000.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 4,500 |
| 2026-05-19 | 12,000.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2,003 |
| 2026-05-18 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 900 |
| 2026-05-15 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 300 |
| 2026-05-14 | 12,000.00 | 12,000.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,001 |
| 2026-05-13 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 204 |
| 2026-05-11 | 12,000.00 | 12,000.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1,800 |
| 2026-05-08 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 182 |
| 2026-05-07 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 338 |
| 2026-05-06 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 200 |
| 2026-05-05 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,162 |
| 2026-05-04 | 11,100.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | 3,303 |
| 2026-04-29 | 11,500.00 | 11,900.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1,503 |
| 2026-04-28 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 110 |
| 2026-04-24 | 11,200.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | 1,602 |
| 2026-04-23 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 6,103 |
| 2026-04-22 | 12,700.00 | 12,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 9,400 |
| 2026-04-21 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | 34,110 |
| 2026-04-20 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 6,704 |
| 2026-04-17 | 10,500.00 | 10,500.00 | 9,900.00 | 10,000.00 | 10,000.00 | 17,202 |
| 2026-04-16 | 10,300.00 | 10,900.00 | 10,200.00 | 10,800.00 | 10,800.00 | 9,001 |
| 2026-04-10 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,200 |
| 2026-04-09 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,300 |
| 2026-04-08 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 13,437 |
| 2026-04-07 | 10,000.00 | 11,200.00 | 10,000.00 | 11,200.00 | 11,200.00 | 506 |
| 2026-04-06 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 811 |
| 2026-04-03 | 10,500.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2,627 |
| 2026-04-02 | 11,400.00 | 11,400.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,600 |
| 2026-04-01 | 11,100.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | 22,204 |
| 2026-03-31 | 10,900.00 | 11,900.00 | 10,900.00 | 11,100.00 | 11,100.00 | 5,205 |
| 2026-03-30 | 11,600.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 510 |
| 2026-03-27 | 11,500.00 | 12,700.00 | 11,500.00 | 12,500.00 | 12,500.00 | 129,311 |
| 2026-03-26 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 27,070 |
| 2026-03-25 | 9,000.00 | 10,600.00 | 9,000.00 | 10,600.00 | 10,600.00 | 30,297 |
| 2026-03-24 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,513 |
| 2026-03-23 | 9,600.00 | 9,900.00 | 9,300.00 | 9,600.00 | 9,600.00 | 27,300 |
| 2026-03-20 | 11,300.00 | 11,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 20,114 |
| 2026-03-19 | 12,400.00 | 13,200.00 | 11,300.00 | 11,300.00 | 11,300.00 | 73,680 |
| 2026-03-18 | 11,400.00 | 12,500.00 | 10,900.00 | 12,500.00 | 12,500.00 | 254,984 |
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.