Nam Kim Steel JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 12,100.00 | 12,700.00 | 12,050.00 | 12,700.00 | 8,994.07 | 17,484,318 |
| 2022-12-07 | 11,950.00 | 12,400.00 | 11,650.00 | 11,900.00 | 8,427.52 | 20,688,805 |
| 2022-12-06 | 13,300.00 | 13,350.00 | 12,500.00 | 12,500.00 | 8,852.43 | 32,385,166 |
| 2022-12-05 | 13,300.00 | 13,400.00 | 12,800.00 | 13,400.00 | 9,489.81 | 19,575,834 |
| 2022-12-02 | 11,700.00 | 12,550.00 | 11,650.00 | 12,550.00 | 8,887.84 | 17,900,871 |
| 2022-12-01 | 11,300.00 | 11,750.00 | 11,200.00 | 11,750.00 | 8,321.29 | 38,987,306 |
| 2022-11-30 | 10,900.00 | 11,250.00 | 10,550.00 | 11,000.00 | 7,790.14 | 14,149,642 |
| 2022-11-29 | 10,700.00 | 11,200.00 | 10,150.00 | 10,850.00 | 7,683.91 | 18,125,526 |
| 2022-11-28 | 10,300.00 | 10,550.00 | 10,100.00 | 10,550.00 | 7,471.45 | 17,168,304 |
| 2022-11-25 | 9,490.00 | 9,900.00 | 9,350.00 | 9,900.00 | 7,011.13 | 9,397,558 |
| 2022-11-24 | 8,500.00 | 9,290.00 | 8,420.00 | 9,290.00 | 6,579.13 | 9,331,616 |
| 2022-11-23 | 9,100.00 | 9,400.00 | 8,700.00 | 8,700.00 | 6,161.29 | 9,826,819 |
| 2022-11-22 | 9,650.00 | 10,150.00 | 9,100.00 | 9,200.00 | 6,515.39 | 17,838,176 |
| 2022-11-21 | 9,130.00 | 9,660.00 | 9,100.00 | 9,660.00 | 6,841.16 | 10,139,303 |
| 2022-11-18 | 8,790.00 | 9,050.00 | 8,400.00 | 9,050.00 | 6,409.16 | 24,354,607 |
| 2022-11-17 | 8,440.00 | 8,460.00 | 8,200.00 | 8,460.00 | 5,991.33 | 5,253,923 |
| 2022-11-16 | 6,980.00 | 7,910.00 | 6,890.00 | 7,910.00 | 5,601.82 | 11,429,768 |
| 2022-11-15 | 7,720.00 | 8,180.00 | 7,400.00 | 7,400.00 | 5,240.64 | 11,288,423 |
| 2022-11-14 | 7,870.00 | 8,160.00 | 7,830.00 | 7,950.00 | 5,630.15 | 12,783,633 |
| 2022-11-11 | 8,510.00 | 9,050.00 | 8,410.00 | 8,410.00 | 5,955.92 | 15,892,383 |
| 2022-11-10 | 9,200.00 | 9,500.00 | 9,040.00 | 9,040.00 | 6,402.08 | 7,331,318 |
| 2022-11-09 | 10,450.00 | 10,700.00 | 9,720.00 | 9,720.00 | 6,883.65 | 11,885,434 |
| 2022-11-08 | 10,450.00 | 10,800.00 | 10,450.00 | 10,450.00 | 7,400.63 | 9,923,261 |
| 2022-11-07 | 11,600.00 | 12,000.00 | 11,200.00 | 11,200.00 | 7,931.78 | 10,323,010 |
| 2022-11-04 | 12,800.00 | 12,900.00 | 12,000.00 | 12,000.00 | 8,498.34 | 11,523,527 |
| 2022-11-03 | 13,250.00 | 13,400.00 | 12,800.00 | 12,900.00 | 9,135.71 | 5,697,728 |
| 2022-11-02 | 12,900.00 | 13,450.00 | 12,900.00 | 13,450.00 | 9,525.22 | 8,812,691 |
| 2022-11-01 | 13,850.00 | 14,100.00 | 12,800.00 | 12,900.00 | 9,135.71 | 16,447,315 |
| 2022-10-31 | 13,550.00 | 13,950.00 | 13,550.00 | 13,550.00 | 9,596.04 | 15,107,288 |
| 2022-10-28 | 15,900.00 | 15,900.00 | 14,550.00 | 14,550.00 | 10,304.23 | 16,679,596 |
| 2022-10-27 | 14,750.00 | 15,700.00 | 14,550.00 | 15,600.00 | 11,047.84 | 11,378,511 |
| 2022-10-26 | 15,500.00 | 15,500.00 | 14,550.00 | 14,750.00 | 10,445.87 | 4,232,735 |
| 2022-10-25 | 14,500.00 | 15,750.00 | 14,000.00 | 15,200.00 | 10,764.56 | 11,862,417 |
| 2022-10-24 | 15,650.00 | 15,850.00 | 14,750.00 | 14,750.00 | 10,445.87 | 9,833,738 |
| 2022-10-21 | 17,099.99 | 17,099.99 | 15,850.00 | 15,850.00 | 11,224.88 | 13,187,195 |
| 2022-10-20 | 16,999.99 | 17,349.99 | 16,799.99 | 16,999.99 | 12,039.31 | 6,866,898 |
| 2022-10-19 | 17,449.99 | 17,499.99 | 16,999.99 | 16,999.99 | 12,039.31 | 5,568,102 |
| 2022-10-18 | 17,799.99 | 17,899.99 | 17,299.99 | 17,549.99 | 12,428.82 | 8,348,666 |
| 2022-10-17 | 16,999.99 | 17,499.99 | 16,749.99 | 17,499.99 | 12,393.41 | 7,723,583 |
| 2022-10-14 | 17,599.99 | 17,699.99 | 17,199.99 | 17,349.99 | 12,287.18 | 8,694,785 |
| 2022-10-13 | 16,999.99 | 17,449.99 | 16,899.99 | 17,299.99 | 12,251.77 | 7,300,112 |
| 2022-10-12 | 16,349.99 | 17,249.99 | 16,349.99 | 17,199.99 | 12,180.95 | 10,111,204 |
| 2022-10-11 | 16,199.99 | 16,749.99 | 15,700.00 | 16,150.00 | 11,437.34 | 11,910,992 |
| 2022-10-10 | 14,750.00 | 16,150.00 | 14,600.00 | 16,150.00 | 11,437.34 | 12,406,194 |
| 2022-10-07 | 15,300.00 | 15,800.00 | 15,100.00 | 15,100.00 | 10,693.74 | 11,538,354 |
| 2022-10-06 | 17,499.99 | 17,499.99 | 16,199.99 | 16,199.99 | 11,472.75 | 11,376,675 |
| 2022-10-05 | 17,099.99 | 17,499.99 | 16,799.99 | 17,399.99 | 12,322.59 | 5,125,569 |
| 2022-10-04 | 17,349.99 | 17,449.99 | 16,599.99 | 16,599.99 | 11,756.03 | 10,982,010 |
| 2022-10-03 | 18,299.99 | 18,299.99 | 17,049.99 | 17,049.99 | 12,074.72 | 10,253,679 |
| 2022-09-30 | 18,199.99 | 18,499.99 | 17,049.99 | 18,299.99 | 12,959.96 | 12,372,588 |
| 2022-09-29 | 19,599.99 | 19,599.99 | 18,299.99 | 18,299.99 | 12,959.96 | 9,186,599 |
| 2022-09-28 | 19,049.99 | 19,699.99 | 18,799.99 | 18,999.99 | 13,455.70 | 13,195,667 |
| 2022-09-27 | 20,149.99 | 20,249.99 | 19,299.99 | 19,299.99 | 13,668.16 | 9,998,241 |
| 2022-09-26 | 20,499.99 | 20,899.99 | 19,699.99 | 19,949.99 | 14,128.48 | 18,997,179 |
| 2022-09-23 | 21,449.99 | 21,749.99 | 21,099.99 | 21,149.99 | 14,978.32 | 11,865,524 |
| 2022-09-22 | 20,499.99 | 21,549.99 | 20,499.99 | 21,499.99 | 15,226.18 | 12,033,839 |
| 2022-09-21 | 20,599.99 | 21,299.99 | 20,399.99 | 20,849.99 | 14,765.86 | 9,470,561 |
| 2022-09-20 | 20,899.99 | 21,099.99 | 19,999.99 | 20,749.99 | 14,695.04 | 13,079,597 |
| 2022-09-19 | 22,199.99 | 22,349.99 | 20,649.99 | 20,649.99 | 14,624.22 | 29,827,960 |
| 2022-09-16 | 22,999.99 | 23,099.99 | 22,099.99 | 22,199.99 | 15,721.92 | 22,466,565 |
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.