ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,700.00 | 6,900 |
| 2021-12-09 | 8,300.00 | 8,500.00 | 8,200.00 | 8,400.00 | 7,700.00 | 20,200 |
| 2021-12-08 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,791.67 | 14,838 |
| 2021-12-07 | 8,300.00 | 8,500.00 | 8,000.00 | 8,500.00 | 7,791.67 | 21,910 |
| 2021-12-06 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,700.00 | 24,500 |
| 2021-12-03 | 8,700.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,883.33 | 46,850 |
| 2021-12-02 | 8,500.00 | 8,700.00 | 8,400.00 | 8,700.00 | 7,975.00 | 49,432 |
| 2021-12-01 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 7,700.00 | 37,900 |
| 2021-11-30 | 8,600.00 | 8,800.00 | 8,400.00 | 8,400.00 | 7,700.00 | 43,180 |
| 2021-11-29 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,883.33 | 49,201 |
| 2021-11-26 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,975.00 | 35,085 |
| 2021-11-25 | 8,600.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,066.67 | 54,837 |
| 2021-11-24 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,883.33 | 37,264 |
| 2021-11-23 | 8,500.00 | 8,700.00 | 8,200.00 | 8,600.00 | 7,883.33 | 30,020 |
| 2021-11-22 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 7,700.00 | 87,100 |
| 2021-11-19 | 9,000.00 | 9,100.00 | 8,500.00 | 8,800.00 | 8,066.67 | 112,215 |
| 2021-11-18 | 8,900.00 | 9,100.00 | 8,700.00 | 9,100.00 | 8,341.67 | 64,664 |
| 2021-11-17 | 9,000.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,158.33 | 73,320 |
| 2021-11-16 | 9,200.00 | 9,200.00 | 8,600.00 | 9,000.00 | 8,250.00 | 98,100 |
| 2021-11-15 | 8,500.00 | 9,300.00 | 8,500.00 | 9,200.00 | 8,433.33 | 197,430 |
| 2021-11-12 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 7,791.67 | 201,569 |
| 2021-11-11 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,333.33 | 108,600 |
| 2021-11-10 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,425.00 | 53,789 |
| 2021-11-09 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,516.67 | 55,000 |
| 2021-11-08 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 7,516.67 | 118,000 |
| 2021-11-05 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,241.67 | 63,500 |
| 2021-11-04 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,241.67 | 45,169 |
| 2021-11-03 | 8,100.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,241.67 | 55,500 |
| 2021-11-02 | 7,800.00 | 8,100.00 | 7,700.00 | 8,000.00 | 7,333.33 | 98,438 |
| 2021-11-01 | 8,500.00 | 8,500.00 | 7,800.00 | 7,800.00 | 7,150.00 | 39,426 |
| 2021-10-29 | 8,500.00 | 8,500.00 | 7,700.00 | 7,800.00 | 7,150.00 | 97,800 |
| 2021-10-28 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,241.67 | 73,675 |
| 2021-10-27 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,241.67 | 53,845 |
| 2021-10-26 | 8,500.00 | 8,500.00 | 7,900.00 | 8,100.00 | 7,425.00 | 32,910 |
| 2021-10-25 | 8,000.00 | 8,300.00 | 7,800.00 | 8,000.00 | 7,333.33 | 121,642 |
| 2021-10-22 | 7,700.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,150.00 | 169,237 |
| 2021-10-21 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 6,966.67 | 50,500 |
| 2021-10-20 | 7,700.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,058.33 | 62,630 |
| 2021-10-19 | 7,400.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,058.33 | 89,054 |
| 2021-10-18 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 6,783.33 | 58,573 |
| 2021-10-15 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,783.33 | 30,702 |
| 2021-10-14 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,875.00 | 40,820 |
← NewerPage 20 of 20 · 1,182 trading days
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.