ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-17 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 444,308 |
| 2026-03-16 | 10,200.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 119,706 |
| 2026-03-13 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 300 |
| 2026-03-12 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5,700 |
| 2026-03-11 | 9,900.00 | 10,700.00 | 9,900.00 | 9,900.00 | 9,900.00 | 14,100 |
| 2026-03-10 | 9,000.00 | 9,900.00 | 8,900.00 | 9,900.00 | 9,900.00 | 9,710 |
| 2026-03-09 | 8,900.00 | 9,900.00 | 8,900.00 | 9,800.00 | 9,800.00 | 338,117 |
| 2026-03-06 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 62,696 |
| 2026-03-05 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 701 |
| 2026-03-04 | 8,800.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 2,403 |
| 2026-03-03 | 8,000.00 | 8,800.00 | 7,900.00 | 8,800.00 | 8,800.00 | 20,556 |
| 2026-03-02 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,735 |
| 2026-02-27 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,730 |
| 2026-02-26 | 9,000.00 | 9,800.00 | 9,000.00 | 9,600.00 | 9,600.00 | 2,416 |
| 2026-02-25 | 8,500.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 28,991 |
| 2026-02-24 | 8,000.00 | 8,600.00 | 7,700.00 | 8,200.00 | 8,200.00 | 9,023 |
| 2026-02-23 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 4,782 |
| 2026-02-13 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 78,745 |
| 2026-02-12 | 8,400.00 | 8,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 15,206 |
| 2026-02-11 | 8,300.00 | 9,100.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1,412 |
| 2026-02-10 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 2,782 |
| 2026-02-09 | 9,400.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 133,565 |
| 2026-02-06 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 931 |
| 2026-02-05 | 10,100.00 | 11,100.00 | 10,100.00 | 11,000.00 | 11,000.00 | 5,931 |
| 2026-02-04 | 10,800.00 | 11,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | 5,632 |
| 2026-02-03 | 9,900.00 | 10,800.00 | 9,900.00 | 10,800.00 | 10,800.00 | 187,610 |
| 2026-02-02 | 9,100.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 143,968 |
| 2026-01-30 | 10,000.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 28,300 |
| 2026-01-29 | 9,000.00 | 9,700.00 | 9,000.00 | 9,700.00 | 9,700.00 | 244,868 |
| 2026-01-28 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 179,140 |
| 2026-01-27 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 46,806 |
| 2026-01-26 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 3,152 |
| 2026-01-23 | 8,100.00 | 8,100.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2,329 |
| 2026-01-22 | 8,200.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 15,436 |
| 2026-01-21 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 2,304 |
| 2026-01-20 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,106 |
| 2026-01-19 | 9,000.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 5,403 |
| 2026-01-16 | 8,600.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 19,301 |
| 2026-01-15 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 40,532 |
| 2026-01-14 | 9,400.00 | 10,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 50,780 |
| 2026-01-13 | 9,000.00 | 9,300.00 | 8,500.00 | 9,300.00 | 9,300.00 | 198,101 |
| 2026-01-12 | 8,000.00 | 9,200.00 | 8,000.00 | 8,500.00 | 8,500.00 | 195,368 |
| 2026-01-09 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 28,944 |
| 2026-01-08 | 7,500.00 | 8,200.00 | 7,500.00 | 8,200.00 | 8,200.00 | 164,087 |
| 2026-01-07 | 6,900.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 44,178 |
| 2026-01-06 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,343 |
| 2026-01-05 | 7,100.00 | 7,400.00 | 6,600.00 | 7,300.00 | 7,300.00 | 55,346 |
| 2025-12-31 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 83,037 |
| 2025-12-30 | 8,300.00 | 8,300.00 | 7,800.00 | 7,800.00 | 7,800.00 | 14,135 |
| 2025-12-29 | 7,100.00 | 7,800.00 | 7,000.00 | 7,800.00 | 7,800.00 | 836,795 |
| 2025-12-26 | 7,200.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 21,493 |
| 2025-12-25 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 18,316 |
| 2025-12-24 | 6,800.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 41,821 |
| 2025-12-23 | 7,100.00 | 7,100.00 | 6,500.00 | 7,000.00 | 7,000.00 | 24,803 |
| 2025-12-22 | 7,700.00 | 7,700.00 | 7,000.00 | 7,100.00 | 7,100.00 | 19,046 |
| 2025-12-19 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 186,178 |
| 2025-12-18 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 45,652 |
| 2025-12-17 | 6,300.00 | 6,300.00 | 5,400.00 | 5,900.00 | 5,900.00 | 26,559 |
| 2025-12-16 | 6,900.00 | 6,900.00 | 6,000.00 | 6,000.00 | 6,000.00 | 31,397 |
| 2025-12-15 | 6,200.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 99,059 |
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.