ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 5,300.00 | 5,800.00 | 5,200.00 | 5,800.00 | 5,800.00 | 59,784 |
| 2025-12-11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 29,700 |
| 2025-12-10 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,916 |
| 2025-12-09 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 300 |
| 2025-12-08 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 14,443 |
| 2025-12-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,400 |
| 2025-12-04 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 10,500 |
| 2025-12-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,404 |
| 2025-12-02 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 9,209 |
| 2025-12-01 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 9,019 |
| 2025-11-28 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,000 |
| 2025-11-27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,301 |
| 2025-11-26 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,400 |
| 2025-11-25 | 5,700.00 | 5,800.00 | 5,200.00 | 5,400.00 | 5,400.00 | 15,110 |
| 2025-11-24 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 28,058 |
| 2025-11-21 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,100 |
| 2025-11-20 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,300 |
| 2025-11-19 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 3,216 |
| 2025-11-18 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 211 |
| 2025-11-17 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 16,458 |
| 2025-11-14 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,000 |
| 2025-11-13 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,001 |
| 2025-11-12 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,200 |
| 2025-11-11 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 102 |
| 2025-11-10 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 16,202 |
| 2025-11-07 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 301 |
| 2025-11-06 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 401 |
| 2025-11-05 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 6,201 |
| 2025-11-04 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 6,901 |
| 2025-11-03 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 400 |
| 2025-10-31 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,800 |
| 2025-10-30 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 400 |
| 2025-10-29 | 5,300.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 22,803 |
| 2025-10-28 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,500 |
| 2025-10-27 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 9,806 |
| 2025-10-24 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 103 |
| 2025-10-23 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 4,500 |
| 2025-10-22 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 7,300 |
| 2025-10-21 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3,102 |
| 2025-10-20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 6,101 |
← NewerPage 4 of 4 · 220 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.