Nam Kim Steel JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 16,300.00 | 16,550.00 | 16,100.00 | 16,250.00 | 14,772.73 | 6,179,213 |
| 2025-10-28 | 15,650.00 | 16,200.00 | 15,650.00 | 16,200.00 | 14,727.27 | 6,022,387 |
| 2025-10-27 | 15,650.00 | 16,200.00 | 15,600.00 | 15,700.00 | 14,272.73 | 6,508,664 |
| 2025-10-24 | 15,750.00 | 15,950.00 | 15,500.00 | 15,500.00 | 14,090.91 | 7,252,769 |
| 2025-10-23 | 15,950.00 | 16,250.00 | 15,900.00 | 15,900.00 | 14,454.55 | 5,800,297 |
| 2025-10-22 | 16,200.00 | 16,200.00 | 15,400.00 | 16,100.00 | 14,636.37 | 10,021,956 |
| 2025-10-21 | 16,500.00 | 16,550.00 | 15,550.00 | 15,850.00 | 14,409.09 | 20,436,150 |
| 2025-10-20 | 17,800.00 | 17,900.00 | 16,550.00 | 16,550.00 | 15,045.46 | 15,811,189 |
| 2025-10-17 | 17,550.00 | 18,150.00 | 17,450.00 | 17,750.00 | 16,136.37 | 24,819,530 |
| 2025-10-16 | 17,150.00 | 17,500.00 | 16,850.00 | 17,450.00 | 15,863.64 | 11,644,709 |
| 2025-10-15 | 16,900.00 | 17,300.00 | 16,850.00 | 17,000.00 | 15,454.55 | 8,681,452 |
| 2025-10-14 | 17,500.00 | 17,700.00 | 16,950.00 | 17,000.00 | 15,454.55 | 18,499,622 |
| 2025-10-13 | 17,500.00 | 17,700.00 | 17,150.00 | 17,400.00 | 15,818.18 | 18,371,021 |
| 2025-10-10 | 17,900.00 | 18,200.00 | 17,800.00 | 17,900.00 | 16,272.73 | 10,935,551 |
| 2025-10-09 | 17,900.00 | 18,000.00 | 17,600.00 | 17,750.00 | 16,136.37 | 8,651,202 |
| 2025-10-08 | 17,600.00 | 17,750.00 | 17,200.00 | 17,700.00 | 16,090.91 | 11,607,001 |
| 2025-10-07 | 17,800.00 | 17,800.00 | 17,300.00 | 17,300.00 | 15,727.27 | 7,804,885 |
| 2025-10-06 | 16,900.00 | 17,800.00 | 16,850.00 | 17,650.00 | 16,045.46 | 8,152,774 |
| 2025-10-03 | 17,050.00 | 17,100.00 | 16,600.00 | 16,700.00 | 15,181.82 | 13,743,256 |
| 2025-10-02 | 17,800.00 | 17,900.00 | 17,100.00 | 17,100.00 | 15,545.46 | 9,742,496 |
| 2025-10-01 | 17,650.00 | 17,800.00 | 17,500.00 | 17,650.00 | 16,045.46 | 7,587,500 |
| 2025-09-30 | 18,150.00 | 18,250.00 | 17,000.00 | 17,600.00 | 16,000.00 | 23,140,180 |
| 2025-09-29 | 18,300.00 | 18,500.00 | 18,150.00 | 18,150.00 | 16,500.00 | 9,817,846 |
| 2025-09-26 | 18,500.00 | 19,050.00 | 18,200.00 | 18,300.00 | 16,636.37 | 18,326,284 |
| 2025-09-25 | 18,500.00 | 18,800.00 | 18,450.00 | 18,450.00 | 16,772.73 | 11,769,086 |
| 2025-09-24 | 18,200.00 | 18,500.00 | 18,000.00 | 18,450.00 | 16,772.73 | 11,428,878 |
| 2025-09-23 | 18,250.00 | 18,450.00 | 18,000.00 | 18,050.00 | 16,409.09 | 11,423,290 |
| 2025-09-22 | 19,500.00 | 19,600.00 | 18,250.00 | 18,250.00 | 16,590.91 | 48,451,996 |
| 2025-09-19 | 20,100.00 | 20,100.00 | 19,500.00 | 19,600.00 | 17,818.18 | 11,520,761 |
| 2025-09-18 | 19,400.00 | 20,250.00 | 18,900.00 | 19,900.00 | 18,090.91 | 24,254,371 |
| 2025-09-17 | 19,300.00 | 20,200.00 | 19,200.00 | 19,350.00 | 17,590.91 | 18,616,585 |
| 2025-09-16 | 19,750.00 | 20,000.00 | 19,400.00 | 19,500.00 | 17,727.27 | 24,351,128 |
| 2025-09-15 | 20,000.00 | 20,250.00 | 19,450.00 | 19,700.00 | 17,909.09 | 22,106,842 |
| 2025-09-12 | 19,750.00 | 20,400.00 | 19,450.00 | 19,600.00 | 17,818.18 | 25,688,738 |
| 2025-09-11 | 17,600.00 | 19,150.00 | 17,350.00 | 19,150.00 | 17,409.09 | 42,588,730 |
| 2025-09-10 | 18,000.00 | 18,400.00 | 17,500.00 | 17,900.00 | 16,272.73 | 21,749,628 |
| 2025-09-09 | 18,200.00 | 18,500.00 | 17,350.00 | 17,950.00 | 16,318.18 | 27,715,530 |
| 2025-09-08 | 17,900.00 | 18,950.00 | 17,750.00 | 18,150.00 | 16,500.00 | 47,429,662 |
| 2025-09-05 | 18,650.00 | 18,650.00 | 17,900.00 | 17,900.00 | 16,272.73 | 29,347,105 |
| 2025-09-04 | 17,250.00 | 18,100.00 | 17,000.00 | 18,100.00 | 16,454.55 | 42,011,716 |
| 2025-09-03 | 15,900.00 | 16,950.00 | 15,900.00 | 16,950.00 | 15,409.09 | 35,823,972 |
| 2025-08-29 | 15,850.00 | 16,250.00 | 15,700.00 | 15,850.00 | 14,409.09 | 11,539,670 |
| 2025-08-28 | 15,700.00 | 16,100.00 | 15,700.00 | 15,800.00 | 14,363.64 | 6,555,339 |
| 2025-08-27 | 16,000.00 | 16,100.00 | 15,700.00 | 15,700.00 | 14,272.73 | 8,126,354 |
| 2025-08-26 | 15,350.00 | 15,850.00 | 15,300.00 | 15,850.00 | 14,409.09 | 8,769,609 |
| 2025-08-25 | 15,650.00 | 15,650.00 | 15,200.00 | 15,300.00 | 13,909.09 | 8,651,878 |
| 2025-08-22 | 15,850.00 | 16,000.00 | 15,050.00 | 15,250.00 | 13,863.64 | 22,123,441 |
| 2025-08-21 | 16,200.00 | 16,350.00 | 15,900.00 | 16,000.00 | 14,545.46 | 14,754,640 |
| 2025-08-20 | 17,000.00 | 17,100.00 | 15,800.00 | 16,150.00 | 14,681.82 | 32,391,169 |
| 2025-08-19 | 17,300.00 | 17,350.00 | 16,900.00 | 16,950.00 | 15,409.09 | 19,928,258 |
| 2025-08-18 | 17,300.00 | 17,600.00 | 17,050.00 | 17,200.00 | 15,636.37 | 21,669,184 |
| 2025-08-15 | 16,850.00 | 17,450.00 | 16,450.00 | 16,800.00 | 15,272.73 | 28,515,011 |
| 2025-08-14 | 16,650.00 | 16,750.00 | 16,400.00 | 16,650.00 | 15,136.37 | 16,366,249 |
| 2025-08-13 | 17,000.00 | 17,000.00 | 16,250.00 | 16,600.00 | 15,090.91 | 25,466,351 |
| 2025-08-12 | 17,000.00 | 17,350.00 | 16,750.00 | 16,900.00 | 15,363.64 | 19,299,058 |
| 2025-08-11 | 16,800.00 | 16,900.00 | 16,550.00 | 16,750.00 | 15,227.27 | 18,628,992 |
| 2025-08-08 | 17,050.00 | 17,050.00 | 16,300.00 | 16,600.00 | 15,090.91 | 23,299,341 |
| 2025-08-07 | 16,250.00 | 16,900.00 | 16,100.00 | 16,850.00 | 15,318.18 | 31,866,546 |
| 2025-08-06 | 16,200.00 | 16,600.00 | 16,000.00 | 16,250.00 | 14,772.73 | 14,556,200 |
| 2025-08-05 | 15,900.00 | 16,750.00 | 15,600.00 | 16,050.00 | 14,590.91 | 46,258,055 |
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.