Nam Kim Steel JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 16,199.99 | 16,549.99 | 16,050.00 | 16,399.99 | 11,614.39 | 14,571,419 |
| 2023-06-05 | 16,299.99 | 16,649.99 | 16,000.00 | 16,250.00 | 11,508.16 | 19,726,216 |
| 2023-06-02 | 15,500.00 | 16,100.00 | 15,350.00 | 15,850.00 | 11,224.88 | 21,473,053 |
| 2023-06-01 | 15,500.00 | 15,550.00 | 15,050.00 | 15,350.00 | 10,870.79 | 13,452,376 |
| 2023-05-31 | 15,600.00 | 15,800.00 | 15,400.00 | 15,500.00 | 10,977.02 | 17,690,476 |
| 2023-05-30 | 15,250.00 | 15,600.00 | 15,150.00 | 15,500.00 | 10,977.02 | 23,819,724 |
| 2023-05-29 | 14,800.00 | 15,200.00 | 14,650.00 | 15,150.00 | 10,729.15 | 9,859,154 |
| 2023-05-26 | 14,900.00 | 14,900.00 | 14,600.00 | 14,700.00 | 10,410.46 | 6,703,666 |
| 2023-05-25 | 14,700.00 | 14,950.00 | 14,600.00 | 14,850.00 | 10,516.69 | 5,727,663 |
| 2023-05-24 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 10,481.28 | 9,457,005 |
| 2023-05-23 | 15,300.00 | 15,400.00 | 15,000.00 | 15,100.00 | 10,693.74 | 7,351,652 |
| 2023-05-22 | 14,600.00 | 15,300.00 | 14,600.00 | 15,250.00 | 10,799.97 | 12,205,685 |
| 2023-05-19 | 14,550.00 | 14,750.00 | 14,500.00 | 14,600.00 | 10,339.64 | 5,256,041 |
| 2023-05-18 | 14,550.00 | 14,650.00 | 14,400.00 | 14,550.00 | 10,304.23 | 8,322,006 |
| 2023-05-17 | 14,800.00 | 14,900.00 | 14,500.00 | 14,500.00 | 10,268.82 | 10,752,977 |
| 2023-05-16 | 15,000.00 | 15,150.00 | 14,700.00 | 14,800.00 | 10,481.28 | 7,914,632 |
| 2023-05-15 | 15,600.00 | 15,600.00 | 15,000.00 | 15,000.00 | 10,622.92 | 12,631,133 |
| 2023-05-12 | 15,200.00 | 15,600.00 | 15,200.00 | 15,400.00 | 10,906.20 | 11,046,399 |
| 2023-05-11 | 15,200.00 | 15,500.00 | 15,050.00 | 15,200.00 | 10,764.56 | 12,015,624 |
| 2023-05-10 | 15,050.00 | 15,200.00 | 14,950.00 | 15,150.00 | 10,729.15 | 6,671,613 |
| 2023-05-09 | 14,700.00 | 15,100.00 | 14,600.00 | 15,050.00 | 10,658.33 | 16,766,437 |
| 2023-05-08 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 10,268.82 | 3,894,410 |
| 2023-05-05 | 14,400.00 | 14,750.00 | 14,300.00 | 14,500.00 | 10,268.82 | 4,493,821 |
| 2023-05-04 | 14,500.00 | 14,700.00 | 14,300.00 | 14,400.00 | 10,198.00 | 4,725,678 |
| 2023-04-28 | 14,500.00 | 14,650.00 | 14,450.00 | 14,550.00 | 10,304.23 | 4,404,722 |
| 2023-04-27 | 14,800.00 | 14,850.00 | 14,500.00 | 14,500.00 | 10,268.82 | 3,591,809 |
| 2023-04-26 | 14,100.00 | 14,800.00 | 14,000.00 | 14,800.00 | 10,481.28 | 7,191,809 |
| 2023-04-25 | 14,000.00 | 14,500.00 | 13,900.00 | 14,100.00 | 9,985.54 | 5,407,130 |
| 2023-04-24 | 14,150.00 | 14,200.00 | 13,800.00 | 13,850.00 | 9,808.50 | 7,315,080 |
| 2023-04-21 | 14,600.00 | 14,600.00 | 14,050.00 | 14,150.00 | 10,020.95 | 10,115,016 |
| 2023-04-20 | 14,650.00 | 14,700.00 | 14,500.00 | 14,650.00 | 10,375.05 | 4,330,166 |
| 2023-04-19 | 14,900.00 | 15,000.00 | 14,650.00 | 14,650.00 | 10,375.05 | 5,202,101 |
| 2023-04-18 | 14,900.00 | 15,000.00 | 14,800.00 | 14,900.00 | 10,552.10 | 4,603,537 |
| 2023-04-17 | 14,600.00 | 14,900.00 | 14,600.00 | 14,800.00 | 10,481.28 | 3,573,170 |
| 2023-04-14 | 14,750.00 | 14,950.00 | 14,600.00 | 14,650.00 | 10,375.05 | 9,665,705 |
| 2023-04-13 | 14,750.00 | 14,800.00 | 14,500.00 | 14,600.00 | 10,339.64 | 5,640,822 |
| 2023-04-12 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 10,410.46 | 5,749,408 |
| 2023-04-11 | 14,400.00 | 14,900.00 | 14,400.00 | 14,900.00 | 10,552.10 | 8,291,506 |
| 2023-04-10 | 14,650.00 | 14,950.00 | 14,400.00 | 14,450.00 | 10,233.41 | 18,077,799 |
| 2023-04-07 | 15,100.00 | 15,250.00 | 14,700.00 | 14,800.00 | 10,481.28 | 17,389,994 |
| 2023-04-06 | 15,500.00 | 15,600.00 | 15,150.00 | 15,150.00 | 10,729.15 | 19,261,655 |
| 2023-04-05 | 15,300.00 | 15,500.00 | 15,200.00 | 15,450.00 | 10,941.61 | 12,926,390 |
| 2023-04-04 | 15,050.00 | 15,450.00 | 15,050.00 | 15,300.00 | 10,835.38 | 11,060,660 |
| 2023-04-03 | 15,450.00 | 15,650.00 | 15,100.00 | 15,150.00 | 10,729.15 | 20,344,690 |
| 2023-03-31 | 15,600.00 | 15,900.00 | 15,000.00 | 15,400.00 | 10,906.20 | 28,873,139 |
| 2023-03-30 | 16,499.99 | 16,649.99 | 15,700.00 | 15,700.00 | 11,118.66 | 36,862,324 |
| 2023-03-29 | 16,050.00 | 16,599.99 | 16,050.00 | 16,399.99 | 11,614.39 | 12,853,106 |
| 2023-03-28 | 16,499.99 | 16,499.99 | 16,050.00 | 16,050.00 | 11,366.52 | 11,891,647 |
| 2023-03-27 | 15,900.00 | 16,399.99 | 15,750.00 | 16,299.99 | 11,543.57 | 13,927,669 |
| 2023-03-24 | 16,050.00 | 16,199.99 | 15,750.00 | 15,900.00 | 11,260.29 | 11,113,894 |
| 2023-03-23 | 15,400.00 | 16,000.00 | 15,350.00 | 15,900.00 | 11,260.29 | 10,369,325 |
| 2023-03-22 | 15,950.00 | 15,950.00 | 15,600.00 | 15,600.00 | 11,047.84 | 6,642,101 |
| 2023-03-21 | 15,350.00 | 15,800.00 | 15,000.00 | 15,800.00 | 11,189.47 | 12,210,344 |
| 2023-03-20 | 15,600.00 | 15,900.00 | 15,100.00 | 15,150.00 | 10,729.15 | 13,564,916 |
| 2023-03-17 | 16,000.00 | 16,100.00 | 15,600.00 | 15,700.00 | 11,118.66 | 9,300,692 |
| 2023-03-16 | 15,950.00 | 16,250.00 | 15,650.00 | 15,750.00 | 11,154.07 | 12,753,698 |
| 2023-03-15 | 15,950.00 | 16,349.99 | 15,800.00 | 16,349.99 | 11,578.98 | 12,594,137 |
| 2023-03-14 | 16,399.99 | 16,399.99 | 15,350.00 | 15,450.00 | 10,941.61 | 29,939,511 |
| 2023-03-13 | 16,499.99 | 16,799.99 | 16,199.99 | 16,399.99 | 11,614.39 | 12,063,210 |
| 2023-03-10 | 16,399.99 | 16,699.99 | 16,100.00 | 16,699.99 | 11,826.85 | 21,520,356 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-03 | 1,199.9996 VND |
| 2020-12-21 | 299.9997 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.