ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-17 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 651 |
| 2025-03-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 705 |
| 2025-03-13 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,955 |
| 2025-03-12 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,650 |
| 2025-03-11 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,700 |
| 2025-03-10 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 12,366 |
| 2025-03-07 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 16,673 |
| 2025-03-06 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,020 |
| 2025-03-05 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,910 |
| 2025-03-04 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 24,115 |
| 2025-03-03 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 5,709 |
| 2025-02-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,016 |
| 2025-02-27 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 7,322 |
| 2025-02-26 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 6,933 |
| 2025-02-25 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 9,020 |
| 2025-02-24 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,259 |
| 2025-02-21 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,550 |
| 2025-02-20 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 19,809 |
| 2025-02-19 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 25,823 |
| 2025-02-18 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,515 |
| 2025-02-17 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 16,959 |
| 2025-02-14 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 13,111 |
| 2025-02-13 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 5,801 |
| 2025-02-12 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 15,400 |
| 2025-02-11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 159 |
| 2025-02-10 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 8,100 |
| 2025-02-07 | 5,800.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 31,698 |
| 2025-02-06 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 49,319 |
| 2025-02-05 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 13,900 |
| 2025-02-04 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 14,901 |
| 2025-02-03 | 5,600.00 | 5,700.00 | 5,200.00 | 5,600.00 | 5,600.00 | 29,401 |
| 2025-01-24 | 5,600.00 | 6,100.00 | 5,500.00 | 5,600.00 | 5,600.00 | 79,409 |
| 2025-01-23 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 7,174 |
| 2025-01-22 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 54,731 |
| 2025-01-21 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 7,404 |
| 2025-01-20 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,842 |
| 2025-01-17 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 8,504 |
| 2025-01-16 | 5,200.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 10,001 |
| 2025-01-15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 201 |
| 2025-01-14 | 5,100.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 13,503 |
| 2025-01-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,401 |
| 2025-01-10 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,601 |
| 2025-01-09 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 492 |
| 2025-01-08 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 700 |
| 2025-01-07 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,997 |
| 2025-01-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,700 |
| 2025-01-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,380 |
| 2025-01-02 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,701 |
| 2024-12-31 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 6,507 |
| 2024-12-30 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 3,307 |
| 2024-12-27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 22,121 |
| 2024-12-26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,200 |
| 2024-12-25 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 5,965 |
| 2024-12-24 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 2,400 |
| 2024-12-23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,502 |
| 2024-12-20 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 14,708 |
| 2024-12-19 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,432 |
| 2024-12-18 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,221 |
| 2024-12-17 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 6,400 |
| 2024-12-13 | 5,100.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,142 |
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.