ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 9,700 |
| 2024-09-18 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 14,800 |
| 2024-09-17 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 6,445 |
| 2024-09-16 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 5,101 |
| 2024-09-13 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 8,000 |
| 2024-09-12 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 8,601 |
| 2024-09-11 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 3,902 |
| 2024-09-10 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 7,060 |
| 2024-09-09 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 12,227 |
| 2024-09-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,357 |
| 2024-09-05 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 21,500 |
| 2024-09-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,045 |
| 2024-08-30 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,354 |
| 2024-08-29 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 3,302 |
| 2024-08-28 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 7,600 |
| 2024-08-27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,872 |
| 2024-08-26 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 19,226 |
| 2024-08-23 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 29,141 |
| 2024-08-22 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 15,278 |
| 2024-08-21 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 12,359 |
| 2024-08-20 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 37,503 |
| 2024-08-19 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 29,701 |
| 2024-08-16 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 22,204 |
| 2024-08-15 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 25,704 |
| 2024-08-14 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 9,401 |
| 2024-08-13 | 5,000.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 32,533 |
| 2024-08-12 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 31,855 |
| 2024-08-09 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 10,729 |
| 2024-08-08 | 5,000.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 42,200 |
| 2024-08-07 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 25,600 |
| 2024-08-06 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 9,103 |
| 2024-08-05 | 5,200.00 | 5,200.00 | 4,800.00 | 4,900.00 | 4,900.00 | 106,952 |
| 2024-08-02 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 87,020 |
| 2024-08-01 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 69,700 |
| 2024-07-31 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 24,003 |
| 2024-07-30 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 43,106 |
| 2024-07-29 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 124,610 |
| 2024-07-26 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 81,760 |
| 2024-07-25 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 35,739 |
| 2024-07-24 | 5,800.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 67,534 |
| 2024-07-23 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 76,074 |
| 2024-07-22 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 90,700 |
| 2024-07-19 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 52,114 |
| 2024-07-18 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 68,551 |
| 2024-07-17 | 6,600.00 | 6,600.00 | 6,100.00 | 6,200.00 | 6,200.00 | 80,535 |
| 2024-07-16 | 6,600.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 146,859 |
| 2024-07-15 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 47,200 |
| 2024-07-12 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 43,875 |
| 2024-07-11 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 49,146 |
| 2024-07-10 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 57,906 |
| 2024-07-09 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 79,906 |
| 2024-07-08 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 63,286 |
| 2024-07-05 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 63,155 |
| 2024-07-04 | 7,000.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 130,853 |
| 2024-07-03 | 6,700.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 144,580 |
| 2024-07-02 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 94,700 |
| 2024-07-01 | 6,800.00 | 6,800.00 | 6,300.00 | 6,500.00 | 6,500.00 | 229,700 |
| 2024-06-28 | 7,200.00 | 7,400.00 | 6,800.00 | 6,800.00 | 6,800.00 | 159,677 |
| 2024-06-27 | 7,500.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 115,057 |
| 2024-06-26 | 7,600.00 | 7,800.00 | 7,300.00 | 7,400.00 | 7,400.00 | 97,517 |
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.