Nam Kim Steel JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 10,000.00 | 10,750.00 | 10,000.00 | 10,500.00 | 10,500.00 | 2,198,800 |
| 2026-07-20 | 10,800.00 | 11,100.00 | 10,400.00 | 10,400.00 | 10,400.00 | 3,189,300 |
| 2026-07-17 | 11,500.00 | 11,550.00 | 11,100.00 | 11,150.00 | 11,150.00 | 1,258,500 |
| 2026-07-16 | 11,550.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | 1,567,800 |
| 2026-07-15 | 11,900.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | 1,075,000 |
| 2026-07-14 | 11,500.00 | 11,850.00 | 11,500.00 | 11,800.00 | 11,800.00 | 1,306,500 |
| 2026-07-13 | 11,900.00 | 11,900.00 | 11,550.00 | 11,700.00 | 11,700.00 | 1,968,500 |
| 2026-07-10 | 12,000.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | 1,429,400 |
| 2026-07-09 | 12,050.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | 1,135,300 |
| 2026-07-08 | 11,950.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 1,611,200 |
| 2026-07-07 | 12,100.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | 780,700 |
| 2026-07-06 | 12,050.00 | 12,300.00 | 11,700.00 | 12,100.00 | 12,100.00 | 2,047,300 |
| 2026-07-03 | 11,900.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1,229,000 |
| 2026-07-02 | 12,050.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 698,200 |
| 2026-07-01 | 12,000.00 | 12,100.00 | 11,950.00 | 12,050.00 | 12,050.00 | 830,500 |
| 2026-06-30 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,072,000 |
| 2026-06-29 | 11,800.00 | 12,050.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1,093,200 |
| 2026-06-26 | 11,650.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | 833,100 |
| 2026-06-25 | 11,850.00 | 11,950.00 | 11,850.00 | 11,850.00 | 11,850.00 | 1,017,900 |
| 2026-06-24 | 11,950.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | 1,895,100 |
| 2026-06-23 | 12,150.00 | 12,250.00 | 11,950.00 | 11,950.00 | 11,950.00 | 1,828,100 |
| 2026-06-22 | 12,300.00 | 12,350.00 | 12,150.00 | 12,150.00 | 12,150.00 | 1,220,000 |
| 2026-06-19 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | 2,008,800 |
| 2026-06-18 | 12,550.00 | 12,600.00 | 12,450.00 | 12,450.00 | 12,450.00 | 923,400 |
| 2026-06-17 | 12,700.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,481,500 |
| 2026-06-16 | 12,363.64 | 12,545.46 | 12,272.73 | 12,500.00 | 12,500.00 | 3,950,649 |
| 2026-06-15 | 12,272.73 | 12,500.00 | 12,181.82 | 12,454.55 | 12,454.55 | 2,547,929 |
| 2026-06-12 | 12,181.82 | 12,227.27 | 12,090.91 | 12,090.91 | 12,090.91 | 1,132,889 |
| 2026-06-11 | 12,045.46 | 12,227.27 | 12,045.46 | 12,090.91 | 12,090.91 | 1,087,459 |
| 2026-06-10 | 12,045.46 | 12,227.27 | 12,045.46 | 12,136.37 | 12,136.37 | 1,121,449 |
| 2026-06-09 | 13,200.00 | 13,450.00 | 13,200.00 | 13,250.00 | 12,045.46 | 987,286 |
| 2026-06-08 | 13,450.00 | 13,450.00 | 13,200.00 | 13,250.00 | 12,045.46 | 1,703,639 |
| 2026-06-05 | 13,550.00 | 13,700.00 | 13,500.00 | 13,600.00 | 12,363.64 | 1,351,065 |
| 2026-06-04 | 13,550.00 | 13,700.00 | 13,500.00 | 13,550.00 | 12,318.18 | 905,494 |
| 2026-06-03 | 13,500.00 | 13,700.00 | 13,450.00 | 13,650.00 | 12,409.09 | 1,651,233 |
| 2026-06-02 | 13,600.00 | 13,700.00 | 13,450.00 | 13,600.00 | 12,363.64 | 2,164,849 |
| 2026-06-01 | 13,700.00 | 13,750.00 | 13,600.00 | 13,650.00 | 12,409.09 | 1,289,584 |
| 2026-05-29 | 13,700.00 | 13,850.00 | 13,600.00 | 13,650.00 | 12,409.09 | 1,393,516 |
| 2026-05-28 | 14,050.00 | 14,050.00 | 13,700.00 | 13,700.00 | 12,454.55 | 1,898,337 |
| 2026-05-27 | 14,200.00 | 14,200.00 | 13,950.00 | 13,950.00 | 12,681.82 | 3,750,089 |
| 2026-05-26 | 13,850.00 | 14,200.00 | 13,800.00 | 14,050.00 | 12,772.73 | 3,351,388 |
| 2026-05-25 | 13,950.00 | 14,100.00 | 13,800.00 | 13,850.00 | 12,590.91 | 1,454,457 |
| 2026-05-22 | 13,850.00 | 14,300.00 | 13,700.00 | 13,900.00 | 12,636.36 | 4,478,314 |
| 2026-05-21 | 13,550.00 | 13,950.00 | 13,550.00 | 13,700.00 | 12,454.55 | 2,663,439 |
| 2026-05-20 | 13,700.00 | 13,850.00 | 13,150.00 | 13,550.00 | 12,318.18 | 3,421,060 |
| 2026-05-19 | 13,800.00 | 13,850.00 | 13,700.00 | 13,700.00 | 12,454.55 | 1,746,041 |
| 2026-05-18 | 13,750.00 | 13,900.00 | 13,700.00 | 13,700.00 | 12,454.55 | 1,577,102 |
| 2026-05-15 | 13,850.00 | 14,000.00 | 13,800.00 | 13,800.00 | 12,545.46 | 2,127,925 |
| 2026-05-14 | 13,950.00 | 14,150.00 | 13,900.00 | 13,900.00 | 12,636.36 | 2,096,905 |
| 2026-05-13 | 13,900.00 | 13,950.00 | 13,750.00 | 13,950.00 | 12,681.82 | 2,232,553 |
| 2026-05-12 | 13,750.00 | 13,950.00 | 13,750.00 | 13,850.00 | 12,590.91 | 2,906,992 |
| 2026-05-11 | 14,100.00 | 14,250.00 | 13,800.00 | 13,800.00 | 12,545.46 | 6,007,343 |
| 2026-05-08 | 14,250.00 | 14,300.00 | 14,100.00 | 14,150.00 | 12,863.64 | 2,184,027 |
| 2026-05-07 | 14,500.00 | 14,550.00 | 14,200.00 | 14,300.00 | 13,000.00 | 2,792,740 |
| 2026-05-06 | 14,100.00 | 14,350.00 | 13,900.00 | 14,350.00 | 13,045.46 | 3,228,363 |
| 2026-05-05 | 14,400.00 | 14,400.00 | 14,050.00 | 14,050.00 | 12,772.73 | 3,211,567 |
| 2026-05-04 | 14,400.00 | 14,650.00 | 14,350.00 | 14,400.00 | 13,090.91 | 2,544,148 |
| 2026-04-29 | 14,300.00 | 14,450.00 | 14,250.00 | 14,350.00 | 13,045.46 | 2,949,387 |
| 2026-04-28 | 14,400.00 | 14,550.00 | 14,300.00 | 14,300.00 | 13,000.00 | 3,266,265 |
| 2026-04-24 | 14,500.00 | 14,600.00 | 14,300.00 | 14,450.00 | 13,136.36 | 3,114,638 |
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.