Nam Kim Steel JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 14,500.00 | 14,600.00 | 14,300.00 | 14,450.00 | 13,136.36 | 3,114,638 |
| 2026-04-23 | 14,500.00 | 14,600.00 | 14,200.00 | 14,500.00 | 13,181.82 | 5,628,875 |
| 2026-04-22 | 14,650.00 | 14,650.00 | 14,450.00 | 14,500.00 | 13,181.82 | 3,475,777 |
| 2026-04-21 | 15,000.00 | 15,200.00 | 14,500.00 | 14,500.00 | 13,181.82 | 11,340,141 |
| 2026-04-20 | 14,800.00 | 15,100.00 | 14,700.00 | 14,750.00 | 13,409.09 | 3,963,839 |
| 2026-04-17 | 14,800.00 | 14,850.00 | 14,650.00 | 14,700.00 | 13,363.64 | 4,275,019 |
| 2026-04-16 | 14,850.00 | 14,950.00 | 14,500.00 | 14,800.00 | 13,454.55 | 7,594,814 |
| 2026-04-15 | 15,250.00 | 15,350.00 | 14,750.00 | 14,800.00 | 13,454.55 | 7,966,591 |
| 2026-04-14 | 14,350.00 | 15,050.00 | 14,150.00 | 15,050.00 | 13,681.82 | 14,391,915 |
| 2026-04-13 | 14,000.00 | 14,400.00 | 14,000.00 | 14,100.00 | 12,818.18 | 3,808,221 |
| 2026-04-10 | 14,600.00 | 14,650.00 | 14,250.00 | 14,250.00 | 12,954.55 | 3,584,705 |
| 2026-04-09 | 14,050.00 | 14,650.00 | 13,900.00 | 14,400.00 | 13,090.91 | 8,292,547 |
| 2026-04-08 | 14,050.00 | 14,150.00 | 13,800.00 | 14,150.00 | 12,863.64 | 6,066,703 |
| 2026-04-07 | 13,450.00 | 13,650.00 | 13,400.00 | 13,550.00 | 12,318.18 | 2,275,018 |
| 2026-04-06 | 13,500.00 | 13,850.00 | 13,400.00 | 13,450.00 | 12,227.27 | 3,041,214 |
| 2026-04-03 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 12,363.64 | 2,421,673 |
| 2026-04-02 | 13,800.00 | 14,200.00 | 13,700.00 | 13,800.00 | 12,545.46 | 6,434,516 |
| 2026-04-01 | 14,150.00 | 14,150.00 | 13,850.00 | 13,900.00 | 12,636.36 | 3,286,212 |
| 2026-03-31 | 14,050.00 | 14,150.00 | 13,800.00 | 13,850.00 | 12,590.91 | 3,913,836 |
| 2026-03-30 | 13,400.00 | 14,100.00 | 13,350.00 | 13,900.00 | 12,636.36 | 5,071,671 |
| 2026-03-27 | 13,450.00 | 13,800.00 | 13,300.00 | 13,800.00 | 12,545.46 | 4,050,359 |
| 2026-03-26 | 13,500.00 | 13,700.00 | 13,350.00 | 13,350.00 | 12,136.36 | 3,705,990 |
| 2026-03-25 | 13,250.00 | 13,500.00 | 13,250.00 | 13,400.00 | 12,181.82 | 3,122,917 |
| 2026-03-24 | 13,300.00 | 13,400.00 | 13,050.00 | 13,150.00 | 11,954.55 | 3,583,481 |
| 2026-03-23 | 13,550.00 | 13,600.00 | 12,850.00 | 12,850.00 | 11,681.82 | 7,009,380 |
| 2026-03-20 | 13,700.00 | 13,800.00 | 13,550.00 | 13,750.00 | 12,500.00 | 3,557,769 |
| 2026-03-19 | 13,650.00 | 13,950.00 | 13,550.00 | 13,700.00 | 12,454.55 | 4,819,938 |
| 2026-03-18 | 14,000.00 | 14,300.00 | 13,800.00 | 13,850.00 | 12,590.91 | 4,195,473 |
| 2026-03-17 | 14,250.00 | 14,300.00 | 14,050.00 | 14,050.00 | 12,772.73 | 3,561,404 |
| 2026-03-16 | 13,900.00 | 14,200.00 | 13,900.00 | 14,000.00 | 12,727.27 | 2,465,236 |
| 2026-03-13 | 13,800.00 | 14,250.00 | 13,600.00 | 13,900.00 | 12,636.36 | 4,689,192 |
| 2026-03-12 | 14,200.00 | 14,500.00 | 13,900.00 | 13,900.00 | 12,636.36 | 6,701,918 |
| 2026-03-11 | 14,150.00 | 14,400.00 | 13,900.00 | 14,300.00 | 13,000.00 | 5,202,391 |
| 2026-03-10 | 13,600.00 | 14,250.00 | 13,500.00 | 14,000.00 | 12,727.27 | 11,650,176 |
| 2026-03-09 | 13,500.00 | 13,650.00 | 13,500.00 | 13,500.00 | 12,272.73 | 4,808,092 |
| 2026-03-06 | 14,700.00 | 14,950.00 | 14,350.00 | 14,500.00 | 13,181.82 | 7,358,636 |
| 2026-03-05 | 15,100.00 | 15,300.00 | 14,700.00 | 14,700.00 | 13,363.64 | 6,703,459 |
| 2026-03-04 | 15,250.00 | 15,500.00 | 14,400.00 | 15,000.00 | 13,636.36 | 13,274,381 |
| 2026-03-03 | 15,600.00 | 15,900.00 | 15,350.00 | 15,400.00 | 14,000.00 | 8,144,313 |
| 2026-03-02 | 15,250.00 | 16,150.00 | 15,200.00 | 15,600.00 | 14,181.82 | 14,023,052 |
| 2026-02-27 | 16,200.00 | 16,250.00 | 15,750.00 | 15,800.00 | 14,363.64 | 7,558,869 |
| 2026-02-26 | 16,250.00 | 16,250.00 | 15,750.00 | 16,150.00 | 14,681.82 | 6,699,000 |
| 2026-02-25 | 15,950.00 | 16,500.00 | 15,900.00 | 16,150.00 | 14,681.82 | 12,894,067 |
| 2026-02-24 | 15,400.00 | 16,050.00 | 15,400.00 | 15,900.00 | 14,454.55 | 13,688,311 |
| 2026-02-23 | 15,000.00 | 15,450.00 | 15,000.00 | 15,350.00 | 13,954.55 | 4,414,187 |
| 2026-02-13 | 15,000.00 | 15,100.00 | 14,900.00 | 14,950.00 | 13,590.91 | 2,019,888 |
| 2026-02-12 | 15,150.00 | 15,150.00 | 14,950.00 | 14,950.00 | 13,590.91 | 2,017,644 |
| 2026-02-11 | 14,800.00 | 15,050.00 | 14,750.00 | 14,950.00 | 13,590.91 | 3,384,238 |
| 2026-02-10 | 14,900.00 | 14,900.00 | 14,650.00 | 14,750.00 | 13,409.09 | 2,250,408 |
| 2026-02-09 | 14,800.00 | 14,900.00 | 14,700.00 | 14,750.00 | 13,409.09 | 4,716,807 |
| 2026-02-06 | 15,100.00 | 15,650.00 | 14,650.00 | 14,650.00 | 13,318.18 | 7,860,400 |
| 2026-02-05 | 15,650.00 | 15,700.00 | 15,300.00 | 15,300.00 | 13,909.09 | 3,558,040 |
| 2026-02-04 | 14,950.00 | 15,950.00 | 14,950.00 | 15,550.00 | 14,136.37 | 12,852,091 |
| 2026-02-03 | 14,850.00 | 15,150.00 | 14,850.00 | 14,950.00 | 13,590.91 | 4,228,143 |
| 2026-02-02 | 15,100.00 | 15,100.00 | 14,650.00 | 14,900.00 | 13,545.46 | 6,098,066 |
| 2026-01-30 | 15,450.00 | 15,700.00 | 15,200.00 | 15,200.00 | 13,818.18 | 3,910,045 |
| 2026-01-29 | 15,200.00 | 15,600.00 | 15,200.00 | 15,300.00 | 13,909.09 | 4,650,816 |
| 2026-01-28 | 14,850.00 | 15,200.00 | 14,850.00 | 15,150.00 | 13,772.73 | 3,469,315 |
| 2026-01-27 | 14,900.00 | 14,950.00 | 14,700.00 | 14,850.00 | 13,500.00 | 3,127,564 |
| 2026-01-26 | 15,400.00 | 15,450.00 | 14,650.00 | 14,850.00 | 13,500.00 | 5,664,115 |
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.