ONE CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-06-19 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| 2025-06-18 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 600 |
| 2025-06-17 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4,900 |
| 2025-06-16 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 6,009 |
| 2025-06-13 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,001 |
| 2025-06-12 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 14,600 |
| 2025-06-11 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4,300 |
| 2025-06-10 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,600 |
| 2025-06-09 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 800 |
| 2025-06-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,119 |
| 2025-06-05 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3,000 |
| 2025-06-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,200 |
| 2025-06-03 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,409 |
| 2025-06-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,200 |
| 2025-05-30 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 3,800 |
| 2025-05-29 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 211 |
| 2025-05-28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,802 |
| 2025-05-27 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 841 |
| 2025-05-26 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,469 |
| 2025-05-22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 704 |
| 2025-05-21 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 206 |
| 2025-05-20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 186 |
| 2025-05-16 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 222 |
| 2025-05-15 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 22,002 |
| 2025-05-14 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,600 |
| 2025-05-09 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 7,001 |
| 2025-05-08 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,206 |
| 2025-05-07 | 5,100.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 8,300 |
| 2025-05-06 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 201 |
| 2025-05-05 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,064 |
| 2025-04-29 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 13,900 |
| 2025-04-28 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,116 |
| 2025-04-25 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,800 |
| 2025-04-24 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 5,000 |
| 2025-04-23 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 905 |
| 2025-04-22 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 8,400 |
| 2025-04-21 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,000 |
| 2025-04-18 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,500 |
| 2025-04-17 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,400 |
| 2025-04-16 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 3,900 |
| 2025-04-15 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 11,650 |
| 2025-04-14 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 3,801 |
| 2025-04-11 | 5,100.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 11,101 |
| 2025-04-10 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 44,801 |
| 2025-04-09 | 4,700.00 | 4,800.00 | 4,400.00 | 4,700.00 | 4,700.00 | 12,302 |
| 2025-04-08 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 12,711 |
| 2025-04-04 | 4,600.00 | 5,000.00 | 4,500.00 | 5,000.00 | 5,000.00 | 3,200 |
| 2025-04-03 | 5,300.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 102,200 |
| 2025-04-02 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,000 |
| 2025-04-01 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 6,600 |
| 2025-03-31 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 200 |
| 2025-03-28 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 509 |
| 2025-03-27 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 41,525 |
| 2025-03-26 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 7,210 |
| 2025-03-25 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 9,400 |
| 2025-03-24 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 8,800 |
| 2025-03-21 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,700 |
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.