ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 100 |
| 2026-10-14 | 10,600.00 | 10,600.00 | 8,800.00 | 9,900.00 | 9,900.00 | 400 |
| 2026-10-12 | 9,000.00 | 9,700.00 | 9,000.00 | 9,700.00 | 9,700.00 | 316 |
| 2026-10-09 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 100 |
| 2026-10-08 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,202 |
| 2026-10-07 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 300 |
| 2026-10-06 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 200 |
| 2026-10-05 | 8,700.00 | 9,100.00 | 8,600.00 | 8,700.00 | 8,700.00 | 4,450 |
| 2026-10-02 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 100 |
| 2026-10-01 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1,500 |
| 2026-09-30 | 8,900.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 600 |
| 2026-09-29 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 100 |
| 2026-09-28 | 10,200.00 | 10,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | 300 |
| 2026-09-25 | 8,800.00 | 9,700.00 | 8,800.00 | 9,700.00 | 9,700.00 | 1,202 |
| 2026-09-24 | 8,800.00 | 9,000.00 | 8,500.00 | 8,900.00 | 8,900.00 | 2,402 |
| 2026-09-23 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 501 |
| 2026-09-22 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 401 |
| 2026-09-21 | 8,500.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 1,200 |
| 2026-09-18 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,002 |
| 2026-09-17 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 100 |
| 2026-09-16 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 300 |
| 2026-09-15 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 800 |
| 2026-09-14 | 9,500.00 | 9,500.00 | 8,500.00 | 8,900.00 | 8,900.00 | 2,611 |
| 2026-09-11 | 9,000.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,900 |
| 2026-09-10 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 100 |
| 2026-09-09 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 100 |
| 2026-09-08 | 9,600.00 | 9,600.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1,800 |
| 2026-09-07 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1,040 |
| 2026-09-04 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 506 |
| 2026-09-03 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 800 |
| 2026-08-28 | 9,000.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 800 |
| 2026-08-27 | 9,000.00 | 9,800.00 | 9,000.00 | 9,300.00 | 9,300.00 | 3,101 |
| 2026-08-26 | 9,800.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 500 |
| 2026-08-25 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 205 |
| 2026-08-24 | 9,500.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | 2,712 |
| 2026-08-21 | 10,000.00 | 10,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,200 |
| 2026-08-20 | 10,500.00 | 10,500.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2,904 |
| 2026-08-19 | 11,000.00 | 11,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5,050 |
| 2026-08-18 | 9,900.00 | 10,600.00 | 9,900.00 | 10,600.00 | 10,600.00 | 200 |
| 2026-08-17 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 100 |
| 2026-08-14 | 9,900.00 | 10,900.00 | 9,900.00 | 10,900.00 | 10,900.00 | 300 |
| 2026-08-13 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 101 |
| 2026-08-12 | 11,200.00 | 11,200.00 | 9,900.00 | 10,800.00 | 10,800.00 | 300 |
| 2026-08-11 | 11,100.00 | 11,100.00 | 9,900.00 | 11,000.00 | 11,000.00 | 1,300 |
| 2026-08-10 | 10,300.00 | 11,100.00 | 10,300.00 | 11,000.00 | 11,000.00 | 600 |
| 2026-08-07 | 10,300.00 | 11,400.00 | 10,300.00 | 11,400.00 | 11,400.00 | 201 |
| 2026-07-31 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 200 |
| 2026-07-27 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1,200 |
| 2026-07-21 | 10,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 300 |
| 2026-07-20 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,500 |
| 2026-07-17 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 2,600 |
| 2026-07-15 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 409 |
| 2026-07-13 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 4,243 |
| 2026-07-10 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 347 |
| 2026-07-09 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 2,900 |
| 2026-07-08 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 2,200 |
| 2026-07-06 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,900 |
| 2026-07-03 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 110 |
| 2026-07-02 | 11,700.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | 3,150 |
| 2026-07-01 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,408 |
Page 1 of 2 · 100 trading daysOlder →
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.