ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 11,330 |
| 2025-09-19 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 110 |
| 2025-09-18 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 300 |
| 2025-09-17 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 17,413 |
| 2025-09-16 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 7,880 |
| 2025-09-15 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 22,300 |
| 2025-09-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,800 |
| 2025-09-11 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,300 |
| 2025-09-10 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 9,900 |
| 2025-09-09 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 6,500 |
| 2025-09-08 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,209 |
| 2025-09-05 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,300 |
| 2025-09-04 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 6,628 |
| 2025-09-03 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3,717 |
| 2025-08-29 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,751 |
| 2025-08-28 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2,900 |
| 2025-08-27 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3,400 |
| 2025-08-25 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,279 |
| 2025-08-22 | 5,400.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 44,703 |
| 2025-08-21 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 14,000 |
| 2025-08-20 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 32,994 |
| 2025-08-19 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 13,988 |
| 2025-08-18 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,979 |
| 2025-08-15 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 30,152 |
| 2025-08-14 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3,731 |
| 2025-08-13 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 26,771 |
| 2025-08-12 | 5,400.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 11,120 |
| 2025-08-11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 22,504 |
| 2025-08-08 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 11,649 |
| 2025-08-07 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 19,410 |
| 2025-08-06 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,800 |
| 2025-08-05 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 46,239 |
| 2025-08-04 | 5,400.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 4,301 |
| 2025-08-01 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 31,103 |
| 2025-07-31 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 33,600 |
| 2025-07-30 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 30,861 |
| 2025-07-29 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 25,500 |
| 2025-07-28 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 24,223 |
| 2025-07-25 | 5,200.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 28,100 |
| 2025-07-24 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 56,100 |
| 2025-07-23 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 14,770 |
| 2025-07-22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,051 |
| 2025-07-21 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 8,429 |
| 2025-07-18 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 35,419 |
| 2025-07-17 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,400 |
| 2025-07-16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 10,505 |
| 2025-07-15 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 12,501 |
| 2025-07-14 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 305 |
| 2025-07-11 | 5,200.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 18,204 |
| 2025-07-10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,000 |
| 2025-07-09 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3,282 |
| 2025-07-08 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,000 |
| 2025-07-04 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,902 |
| 2025-07-03 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 7,307 |
| 2025-07-01 | 5,300.00 | 5,700.00 | 5,300.00 | 5,400.00 | 5,400.00 | 4,015 |
| 2025-06-26 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 200 |
| 2025-06-25 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 6,000 |
| 2025-06-24 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,200 |
| 2025-06-23 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,200 |
| 2025-06-20 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,000 |
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.