Nam Kim Steel JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 16,399.99 | 16,699.99 | 16,100.00 | 16,699.99 | 11,826.85 | 21,520,356 |
| 2023-03-09 | 16,799.99 | 17,099.99 | 16,649.99 | 16,649.99 | 11,791.44 | 20,408,938 |
| 2023-03-08 | 16,349.99 | 16,699.99 | 16,250.00 | 16,699.99 | 11,826.85 | 18,815,309 |
| 2023-03-07 | 15,600.00 | 16,549.99 | 15,500.00 | 16,499.99 | 11,685.21 | 34,737,908 |
| 2023-03-06 | 15,800.00 | 16,000.00 | 15,000.00 | 15,500.00 | 10,977.02 | 11,507,995 |
| 2023-03-03 | 15,500.00 | 16,150.00 | 15,350.00 | 15,350.00 | 10,870.79 | 26,479,445 |
| 2023-03-02 | 15,300.00 | 15,700.00 | 15,100.00 | 15,350.00 | 10,870.79 | 14,245,519 |
| 2023-03-01 | 14,150.00 | 15,100.00 | 13,950.00 | 15,100.00 | 10,693.74 | 11,600,343 |
| 2023-02-28 | 14,500.00 | 14,650.00 | 13,950.00 | 14,150.00 | 10,020.95 | 9,153,275 |
| 2023-02-27 | 14,800.00 | 14,800.00 | 14,200.00 | 14,200.00 | 10,056.36 | 14,585,963 |
| 2023-02-24 | 15,700.00 | 15,750.00 | 14,900.00 | 15,000.00 | 10,622.92 | 10,767,521 |
| 2023-02-23 | 15,050.00 | 15,600.00 | 14,500.00 | 15,600.00 | 11,047.84 | 18,906,103 |
| 2023-02-22 | 14,900.00 | 16,000.00 | 14,900.00 | 15,150.00 | 10,729.15 | 29,003,046 |
| 2023-02-21 | 15,900.00 | 15,950.00 | 15,300.00 | 15,300.00 | 10,835.38 | 19,619,466 |
| 2023-02-20 | 15,350.00 | 15,800.00 | 15,300.00 | 15,750.00 | 11,154.07 | 19,657,026 |
| 2023-02-17 | 15,100.00 | 15,350.00 | 14,900.00 | 15,200.00 | 10,764.56 | 15,338,722 |
| 2023-02-16 | 14,300.00 | 15,050.00 | 14,100.00 | 15,050.00 | 10,658.33 | 19,701,788 |
| 2023-02-15 | 13,800.00 | 14,450.00 | 13,700.00 | 14,100.00 | 9,985.54 | 13,464,378 |
| 2023-02-14 | 13,650.00 | 14,050.00 | 13,600.00 | 13,800.00 | 9,773.09 | 8,631,526 |
| 2023-02-13 | 13,350.00 | 13,700.00 | 12,900.00 | 13,500.00 | 9,560.63 | 10,355,346 |
| 2023-02-10 | 13,650.00 | 13,900.00 | 13,300.00 | 13,500.00 | 9,560.63 | 9,199,590 |
| 2023-02-09 | 14,000.00 | 14,200.00 | 13,650.00 | 13,650.00 | 9,666.86 | 6,254,778 |
| 2023-02-08 | 13,400.00 | 14,050.00 | 12,850.00 | 14,000.00 | 9,914.72 | 15,689,614 |
| 2023-02-07 | 14,100.00 | 14,400.00 | 13,150.00 | 13,150.00 | 9,312.76 | 18,808,672 |
| 2023-02-06 | 14,000.00 | 14,200.00 | 13,700.00 | 14,100.00 | 9,985.54 | 8,658,778 |
| 2023-02-03 | 14,200.00 | 14,550.00 | 13,700.00 | 14,100.00 | 9,985.54 | 11,569,136 |
| 2023-02-02 | 14,800.00 | 14,950.00 | 14,050.00 | 14,100.00 | 9,985.54 | 16,931,504 |
| 2023-02-01 | 15,950.00 | 16,299.99 | 14,800.00 | 14,800.00 | 10,481.28 | 37,804,300 |
| 2023-01-31 | 15,600.00 | 15,900.00 | 15,450.00 | 15,900.00 | 11,260.29 | 13,732,807 |
| 2023-01-30 | 15,850.00 | 16,399.99 | 15,400.00 | 15,750.00 | 11,154.07 | 17,156,866 |
| 2023-01-27 | 15,500.00 | 16,000.00 | 15,050.00 | 15,750.00 | 11,154.07 | 18,909,068 |
| 2023-01-19 | 15,350.00 | 15,650.00 | 15,100.00 | 15,500.00 | 10,977.02 | 16,605,464 |
| 2023-01-18 | 15,700.00 | 15,800.00 | 15,300.00 | 15,450.00 | 10,941.61 | 11,848,721 |
| 2023-01-17 | 14,750.00 | 15,500.00 | 14,600.00 | 15,500.00 | 10,977.02 | 22,683,454 |
| 2023-01-16 | 14,150.00 | 14,700.00 | 13,950.00 | 14,500.00 | 10,268.82 | 13,249,748 |
| 2023-01-13 | 14,450.00 | 14,700.00 | 13,900.00 | 14,050.00 | 9,950.13 | 11,005,026 |
| 2023-01-12 | 14,000.00 | 14,300.00 | 13,800.00 | 14,150.00 | 10,020.95 | 9,151,439 |
| 2023-01-11 | 13,700.00 | 14,400.00 | 13,600.00 | 13,900.00 | 9,843.91 | 18,964,703 |
| 2023-01-10 | 13,100.00 | 13,700.00 | 12,600.00 | 13,500.00 | 9,560.63 | 12,727,716 |
| 2023-01-09 | 13,650.00 | 13,650.00 | 13,100.00 | 13,100.00 | 9,277.35 | 10,807,340 |
| 2023-01-06 | 13,800.00 | 13,950.00 | 13,100.00 | 13,250.00 | 9,383.58 | 12,214,580 |
| 2023-01-05 | 13,450.00 | 13,950.00 | 13,100.00 | 13,850.00 | 9,808.50 | 13,756,530 |
| 2023-01-04 | 13,600.00 | 13,800.00 | 13,250.00 | 13,350.00 | 9,454.40 | 11,144,253 |
| 2023-01-03 | 12,350.00 | 13,100.00 | 12,350.00 | 13,100.00 | 9,277.35 | 12,289,983 |
| 2022-12-30 | 12,450.00 | 12,500.00 | 12,100.00 | 12,250.00 | 8,675.38 | 5,504,560 |
| 2022-12-29 | 12,350.00 | 12,600.00 | 12,000.00 | 12,250.00 | 8,675.38 | 7,901,783 |
| 2022-12-28 | 12,600.00 | 12,750.00 | 12,350.00 | 12,350.00 | 8,746.20 | 8,215,538 |
| 2022-12-27 | 11,500.00 | 12,350.00 | 11,300.00 | 12,350.00 | 8,746.20 | 13,102,190 |
| 2022-12-26 | 12,050.00 | 12,350.00 | 11,550.00 | 11,550.00 | 8,179.65 | 17,065,366 |
| 2022-12-23 | 13,250.00 | 13,300.00 | 12,400.00 | 12,400.00 | 8,781.61 | 17,667,884 |
| 2022-12-22 | 14,000.00 | 14,150.00 | 12,900.00 | 13,300.00 | 9,418.99 | 15,392,097 |
| 2022-12-21 | 14,900.00 | 14,950.00 | 13,650.00 | 13,800.00 | 9,773.09 | 18,925,024 |
| 2022-12-20 | 14,100.00 | 14,900.00 | 13,350.00 | 14,650.00 | 10,375.05 | 36,547,439 |
| 2022-12-19 | 14,500.00 | 15,050.00 | 14,100.00 | 14,100.00 | 9,985.54 | 29,604,857 |
| 2022-12-16 | 13,000.00 | 14,100.00 | 13,000.00 | 14,100.00 | 9,985.54 | 21,446,083 |
| 2022-12-15 | 12,800.00 | 13,400.00 | 12,800.00 | 13,200.00 | 9,348.17 | 16,528,084 |
| 2022-12-14 | 13,300.00 | 13,500.00 | 12,900.00 | 13,000.00 | 9,206.53 | 14,638,349 |
| 2022-12-13 | 12,450.00 | 13,000.00 | 11,950.00 | 13,000.00 | 9,206.53 | 12,919,189 |
| 2022-12-12 | 13,500.00 | 13,800.00 | 12,400.00 | 12,450.00 | 8,817.02 | 17,642,326 |
| 2022-12-09 | 12,800.00 | 13,450.00 | 12,350.00 | 13,300.00 | 9,418.99 | 16,926,986 |
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.