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
2022-06-2115,800.0016,999.9915,600.0015,650.0011,083.2512,784,339
2022-06-2017,299.9918,299.9916,699.9916,699.9911,826.8514,258,510
2022-06-1718,199.9918,399.9917,949.9917,949.9912,712.098,851,945
2022-06-1619,949.9920,099.9919,199.9919,249.9913,632.758,324,830
2022-06-1520,199.9920,999.9919,299.9919,299.9913,668.1614,016,486
2022-06-1420,999.9921,749.9920,449.9920,699.9914,659.6313,647,944
2022-06-1322,599.9922,999.9921,949.9921,949.9915,544.8711,520,139
2022-06-1023,999.9924,849.9923,549.9923,599.9916,713.3914,431,344
2022-06-0922,499.9923,849.9922,299.9923,849.9916,890.4419,133,018
2022-06-0822,099.9922,299.9921,399.9922,299.9915,792.748,113,871
2022-06-0722,249.9922,499.9921,199.9921,399.9915,155.368,358,861
2022-06-0623,799.9924,049.9922,499.9922,699.9916,076.027,077,857
2022-06-0323,949.9924,199.9923,549.9923,799.9916,855.037,848,125
2022-06-0228,799.9829,499.9828,499.9828,799.9816,288.479,760,880
2022-06-0129,949.9829,999.9828,499.9828,799.9816,288.4719,166,773
2022-05-3130,999.9830,999.9829,799.9829,949.9816,938.8812,946,277
2022-05-3031,299.9831,299.9830,749.9830,999.9817,532.739,520,946
2022-05-2729,999.9831,999.9829,549.9831,049.9817,561.0120,393,047
2022-05-2629,999.9830,699.9829,849.9830,099.9817,023.718,325,342
2022-05-2528,099.9829,999.9827,399.9829,749.9816,825.7616,389,908
2022-05-2430,199.9830,449.9827,899.9828,349.9816,033.9616,059,999
2022-05-2329,799.9830,649.9829,299.9829,999.9816,967.1612,661,270
2022-05-2028,499.9829,799.9828,499.9829,699.9816,797.4811,065,776
2022-05-1928,199.9829,149.9828,199.9828,699.9816,231.916,430,269
2022-05-1828,899.9829,349.9828,049.9828,999.9816,401.5811,372,302
2022-05-1724,999.9827,449.9824,499.9827,449.9815,524.9513,170,792
2022-05-1627,599.9828,599.9825,699.9825,699.9814,535.209,311,004
2022-05-1328,299.9829,649.9827,599.9827,599.9815,609.7810,965,634
2022-05-1231,449.9831,749.9829,649.9829,649.9816,769.218,130,819
2022-05-1132,199.9832,449.9831,049.9831,849.9818,013.467,239,199
2022-05-1030,049.9832,099.9830,049.9832,099.9818,154.868,077,613
2022-05-0933,599.9834,349.9832,099.9832,099.9818,154.867,342,561
2022-05-0633,049.9836,899.9733,049.9834,499.9819,512.239,499,426
2022-05-0536,249.9736,249.9733,649.9834,899.9819,738.466,919,287
2022-05-0436,799.9736,999.9735,049.9835,599.9820,134.368,884,002
2022-04-2936,399.9737,499.9735,999.9837,349.9721,124.116,001,404
2022-04-2836,499.9737,199.9736,299.9736,499.9720,643.377,019,260
2022-04-2735,199.9836,349.9734,499.9836,299.9720,530.267,797,521
2022-04-2632,999.9835,199.9832,849.9835,199.9819,908.139,785,958
2022-04-2537,799.9738,149.9735,199.9835,199.9819,908.1310,018,775
2022-04-2238,999.9739,449.9735,999.9837,799.9721,378.629,702,252
2022-04-2137,599.9738,749.9736,949.9738,399.9721,717.9611,287,410
2022-04-2037,999.9739,199.9737,499.9737,999.9721,491.739,549,243
2022-04-1941,449.9741,949.9737,949.9737,949.9721,463.458,638,476
2022-04-1842,999.9742,999.9740,199.9740,799.9723,075.338,930,769
2022-04-1543,499.9743,999.9742,999.9743,099.9724,376.154,954,572
2022-04-1442,999.9744,199.9742,199.9743,499.9724,602.388,558,329
2022-04-1341,849.9742,399.9740,199.9742,399.9723,980.2512,691,940
2022-04-1244,999.9745,399.9741,799.9741,799.9723,640.9012,799,707
2022-04-0846,499.9746,649.9744,499.9744,899.9725,394.1810,629,455
2022-04-0747,849.9747,849.9746,249.9746,449.9726,270.817,212,427
2022-04-0646,499.9748,199.9746,499.9747,499.9726,864.6610,072,828
2022-04-0547,699.9748,349.9746,599.9746,949.9726,553.6010,031,992
2022-04-0447,999.9748,399.9747,249.9747,499.9726,864.667,903,085
2022-04-0146,199.9748,449.9746,049.9747,999.9727,147.4512,495,384
2022-03-3149,349.9749,799.9745,899.9747,149.9726,666.7129,171,823
2022-03-3050,499.9751,499.9648,649.9749,199.9727,826.1424,640,694
2022-03-2952,499.9652,499.9650,499.9750,999.9628,844.1616,666,273
2022-03-2849,999.9751,999.9648,999.9751,799.9629,296.6230,619,052
2022-03-2548,799.9750,399.9748,149.9749,949.9728,250.3123,439,329
← NewerPage 19 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.