Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NKG.VN stock page

Nam Kim Steel JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-1523,849.9923,949.9923,199.9923,199.9916,430.1114,807,512
2022-09-1422,999.9923,749.9922,799.9923,649.9916,748.8025,043,117
2022-09-1323,299.9923,499.9922,749.9923,399.9916,571.7518,837,195
2022-09-1223,299.9923,849.9922,999.9923,299.9916,500.9325,363,791
2022-09-0922,099.9922,999.9920,999.9922,999.9916,288.4822,835,249
2022-09-0822,899.9922,949.9921,799.9921,799.9915,438.6418,683,848
2022-09-0722,849.9923,199.9922,349.9922,549.9915,969.7941,130,219
2022-09-0623,199.9923,199.9922,499.9922,549.9915,969.7921,044,216
2022-09-0521,549.9922,649.9921,499.9922,649.9916,040.6139,293,859
2022-08-3120,599.9921,599.9920,599.9921,199.9915,013.738,699,445
2022-08-3021,549.9921,799.9921,049.9921,049.9914,907.5011,431,039
2022-08-2920,999.9921,499.9920,649.9921,399.9915,155.3620,105,208
2022-08-2622,549.9922,599.9921,849.9921,949.9915,544.8714,120,413
2022-08-2522,149.9922,799.9921,949.9922,499.9915,934.3824,002,158
2022-08-2422,249.9922,299.9921,849.9921,949.9915,544.8715,969,339
2022-08-2321,399.9922,049.9921,349.9922,049.9915,615.6912,580,017
2022-08-2221,199.9921,899.9920,999.9921,499.9915,226.1812,493,176
2022-08-1921,799.9921,999.9921,249.9921,349.9915,119.9518,008,327
2022-08-1821,699.9922,099.9921,599.9921,799.9915,438.6411,835,024
2022-08-1722,199.9922,349.9921,599.9921,749.9915,403.2320,025,710
2022-08-1621,749.9922,799.9921,599.9922,199.9915,721.9227,499,222
2022-08-1521,799.9922,149.9921,599.9921,749.9915,403.2314,240,295
2022-08-1220,599.9921,999.9920,549.9921,749.9915,403.2320,138,532
2022-08-1121,749.9921,799.9920,549.9920,599.9914,588.8123,793,742
2022-08-1021,699.9921,999.9921,149.9921,499.9915,226.1817,139,498
2022-08-0921,999.9922,099.9921,549.9921,799.9915,438.6416,133,419
2022-08-0820,949.9921,699.9920,799.9921,699.9915,367.8224,082,083
2022-08-0520,399.9921,049.9920,299.9920,849.9914,765.8612,620,684
2022-08-0420,849.9921,349.9920,599.9920,699.9914,659.6319,817,858
2022-08-0319,099.9920,699.9918,999.9920,699.9914,659.6336,757,552
2022-08-0219,099.9919,549.9919,049.9919,349.9913,703.5712,631,697
2022-08-0117,799.9918,999.9917,799.9918,999.9913,455.7022,296,837
2022-07-2917,999.9918,149.9917,799.9917,799.9912,605.868,013,052
2022-07-2817,699.9917,999.9917,549.9917,699.9912,535.046,764,666
2022-07-2717,099.9917,449.9917,049.9917,299.9912,251.779,616,933
2022-07-2618,349.9918,699.9917,499.9917,499.9912,393.4116,705,154
2022-07-2518,999.9919,099.9918,499.9918,499.9913,101.6010,477,205
2022-07-2219,349.9919,599.9919,199.9919,249.9913,632.759,868,333
2022-07-2119,299.9919,799.9919,299.9919,449.9913,774.399,797,307
2022-07-2018,899.9919,549.9918,799.9919,249.9913,632.7515,882,781
2022-07-1919,099.9919,199.9918,649.9918,699.9913,243.2410,554,161
2022-07-1820,099.9920,099.9919,099.9919,299.9913,668.1611,590,317
2022-07-1519,699.9920,599.9919,649.9919,899.9914,093.0718,851,033
2022-07-1419,199.9919,599.9918,899.9919,499.9913,809.799,789,400
2022-07-1319,299.9919,949.9919,149.9919,399.9913,738.9814,914,827
2022-07-1218,799.9919,799.9918,499.9919,299.9913,668.1612,175,608
2022-07-1118,799.9919,249.9918,349.9918,799.9913,314.069,632,098
2022-07-0818,599.9919,249.9918,549.9918,999.9913,455.7012,706,677
2022-07-0718,699.9918,849.9917,949.9918,399.9913,030.786,849,812
2022-07-0618,399.9919,249.9918,099.9918,499.9913,101.6013,783,782
2022-07-0518,549.9919,449.9918,499.9918,699.9913,243.2417,499,286
2022-07-0418,999.9919,099.9918,499.9918,699.9913,243.249,046,101
2022-07-0117,799.9918,699.9917,099.9918,699.9913,243.249,740,684
2022-06-3018,949.9919,449.9917,799.9917,799.9912,605.8611,652,447
2022-06-2917,799.9919,199.9917,799.9918,949.9913,420.2912,732,517
2022-06-2818,399.9918,799.9917,949.9918,199.9912,889.147,468,004
2022-06-2717,399.9918,399.9916,899.9918,399.9913,030.7811,499,523
2022-06-2416,849.9917,899.9916,799.9917,299.9912,251.7711,068,427
2022-06-2316,549.9916,799.9916,199.9916,749.9911,862.264,027,000
2022-06-2216,150.0016,699.9915,750.0016,499.9911,685.2110,777,546
← NewerPage 18 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-031,199.9996 VND
2020-12-21299.9997 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.