ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,315 |
| 2024-12-11 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,306 |
| 2024-12-10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 175 |
| 2024-12-09 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 4,501 |
| 2024-12-06 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 6,004 |
| 2024-12-05 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 10,624 |
| 2024-12-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,261 |
| 2024-12-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,015 |
| 2024-12-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,600 |
| 2024-11-29 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,647 |
| 2024-11-28 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 11,501 |
| 2024-11-27 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 5,105 |
| 2024-11-26 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,526 |
| 2024-11-25 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,100 |
| 2024-11-22 | 5,000.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 20,200 |
| 2024-11-21 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 5,600 |
| 2024-11-20 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 12,757 |
| 2024-11-19 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2,700 |
| 2024-11-18 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2,700 |
| 2024-11-15 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 20,000 |
| 2024-11-14 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 12,501 |
| 2024-11-13 | 5,400.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 17,316 |
| 2024-11-12 | 5,800.00 | 5,800.00 | 5,300.00 | 5,500.00 | 5,500.00 | 33,614 |
| 2024-11-11 | 5,600.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 51,009 |
| 2024-11-08 | 5,200.00 | 5,700.00 | 5,200.00 | 5,600.00 | 5,600.00 | 49,059 |
| 2024-11-07 | 5,000.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 13,401 |
| 2024-11-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 8,900 |
| 2024-11-05 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 17,905 |
| 2024-11-04 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 22,000 |
| 2024-11-01 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 18,000 |
| 2024-10-31 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 31,601 |
| 2024-10-30 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 10,500 |
| 2024-10-29 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 25,900 |
| 2024-10-28 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 27,300 |
| 2024-10-25 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 13,813 |
| 2024-10-24 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2024-10-23 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 10,600 |
| 2024-10-22 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 714 |
| 2024-10-21 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 6,154 |
| 2024-10-18 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,300 |
| 2024-10-17 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 937 |
| 2024-10-16 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,901 |
| 2024-10-15 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,417 |
| 2024-10-14 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,701 |
| 2024-10-11 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3,553 |
| 2024-10-10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,600 |
| 2024-10-09 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,000 |
| 2024-10-08 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,900 |
| 2024-10-07 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 4,107 |
| 2024-10-04 | 5,200.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 8,108 |
| 2024-10-03 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 10,210 |
| 2024-10-02 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700 |
| 2024-10-01 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 17,108 |
| 2024-09-30 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 4,306 |
| 2024-09-27 | 5,200.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 29,100 |
| 2024-09-26 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 9,262 |
| 2024-09-25 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,000 |
| 2024-09-24 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 3,700 |
| 2024-09-23 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,766 |
| 2024-09-20 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2,500 |
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.