Nam Kim Steel JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12,350.00 | 12,550.00 | 12,050.00 | 12,350.00 | 11,227.27 | 6,886,728 |
| 2025-05-09 | 12,600.00 | 12,600.00 | 12,350.00 | 12,350.00 | 11,227.27 | 5,125,782 |
| 2025-05-08 | 12,450.00 | 12,750.00 | 12,350.00 | 12,450.00 | 11,318.18 | 10,001,458 |
| 2025-05-07 | 12,100.00 | 12,300.00 | 12,050.00 | 12,300.00 | 11,181.82 | 6,396,643 |
| 2025-05-06 | 12,400.00 | 12,450.00 | 12,150.00 | 12,150.00 | 11,045.46 | 5,759,841 |
| 2025-05-05 | 12,150.00 | 12,500.00 | 11,900.00 | 12,350.00 | 11,227.27 | 10,246,918 |
| 2025-04-29 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 10,818.18 | 3,542,880 |
| 2025-04-28 | 11,950.00 | 12,250.00 | 11,900.00 | 12,000.00 | 10,909.09 | 8,059,369 |
| 2025-04-25 | 12,000.00 | 12,050.00 | 11,750.00 | 11,950.00 | 10,863.64 | 5,043,500 |
| 2025-04-24 | 12,150.00 | 12,300.00 | 11,800.00 | 11,900.00 | 10,818.18 | 6,756,859 |
| 2025-04-23 | 11,650.00 | 12,000.00 | 11,350.00 | 12,000.00 | 10,909.09 | 10,078,309 |
| 2025-04-22 | 11,700.00 | 11,850.00 | 11,050.00 | 11,300.00 | 10,272.73 | 18,648,408 |
| 2025-04-21 | 12,100.00 | 12,150.00 | 11,850.00 | 11,850.00 | 10,772.73 | 4,190,340 |
| 2025-04-18 | 12,000.00 | 12,350.00 | 11,900.00 | 12,050.00 | 10,954.55 | 10,751,179 |
| 2025-04-17 | 11,800.00 | 11,850.00 | 11,450.00 | 11,850.00 | 10,772.73 | 5,795,899 |
| 2025-04-16 | 11,800.00 | 12,100.00 | 11,700.00 | 11,800.00 | 10,727.27 | 7,973,899 |
| 2025-04-15 | 12,150.00 | 12,350.00 | 11,800.00 | 11,800.00 | 10,727.27 | 9,453,509 |
| 2025-04-14 | 12,550.00 | 12,700.00 | 12,150.00 | 12,300.00 | 11,181.82 | 8,353,619 |
| 2025-04-11 | 12,200.00 | 12,700.00 | 11,800.00 | 12,450.00 | 11,318.18 | 21,165,538 |
| 2025-04-10 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 11,136.36 | 1,956,130 |
| 2025-04-09 | 11,450.00 | 11,700.00 | 11,450.00 | 11,450.00 | 10,409.09 | 9,550,749 |
| 2025-04-08 | 12,300.00 | 12,600.00 | 12,300.00 | 12,300.00 | 11,181.82 | 5,003,460 |
| 2025-04-04 | 13,200.00 | 13,550.00 | 13,200.00 | 13,200.00 | 12,000.00 | 17,308,278 |
| 2025-04-03 | 14,500.00 | 14,800.00 | 14,150.00 | 14,150.00 | 12,863.64 | 14,231,579 |
| 2025-04-02 | 15,600.00 | 15,700.00 | 15,200.00 | 15,200.00 | 13,818.18 | 11,031,569 |
| 2025-04-01 | 15,000.00 | 15,250.00 | 14,950.00 | 15,150.00 | 13,772.73 | 7,291,019 |
| 2025-03-31 | 15,050.00 | 15,200.00 | 14,900.00 | 15,000.00 | 13,636.36 | 6,958,929 |
| 2025-03-28 | 15,250.00 | 15,350.00 | 15,000.00 | 15,050.00 | 13,681.82 | 6,558,639 |
| 2025-03-27 | 15,500.00 | 15,600.00 | 15,200.00 | 15,250.00 | 13,863.64 | 6,966,849 |
| 2025-03-26 | 15,450.00 | 15,800.00 | 15,450.00 | 15,500.00 | 14,090.91 | 9,605,969 |
| 2025-03-25 | 15,500.00 | 15,700.00 | 15,250.00 | 15,500.00 | 14,090.91 | 9,498,059 |
| 2025-03-24 | 15,450.00 | 15,450.00 | 15,100.00 | 15,400.00 | 14,000.00 | 4,135,890 |
| 2025-03-21 | 15,400.00 | 15,500.00 | 15,250.00 | 15,450.00 | 14,045.46 | 5,707,459 |
| 2025-03-20 | 15,150.00 | 15,500.00 | 15,000.00 | 15,450.00 | 14,045.46 | 8,023,509 |
| 2025-03-19 | 15,600.00 | 15,700.00 | 15,150.00 | 15,150.00 | 13,772.73 | 18,823,088 |
| 2025-03-18 | 16,400.00 | 16,450.00 | 15,700.00 | 15,700.00 | 14,272.73 | 12,227,929 |
| 2025-03-17 | 16,000.00 | 16,150.00 | 15,800.00 | 16,150.00 | 14,681.82 | 8,896,029 |
| 2025-03-14 | 16,100.00 | 16,200.00 | 15,800.00 | 15,900.00 | 14,454.55 | 10,079,959 |
| 2025-03-13 | 16,100.00 | 16,500.00 | 15,900.00 | 16,100.00 | 14,636.37 | 15,844,288 |
| 2025-03-12 | 16,200.00 | 16,350.00 | 15,900.00 | 16,050.00 | 14,590.91 | 13,293,499 |
| 2025-03-11 | 15,500.00 | 16,100.00 | 15,400.00 | 16,100.00 | 14,636.37 | 15,996,748 |
| 2025-03-10 | 16,150.00 | 16,200.00 | 15,700.00 | 15,800.00 | 14,363.64 | 10,774,719 |
| 2025-03-07 | 16,050.00 | 16,300.00 | 15,900.00 | 16,100.00 | 14,636.37 | 11,186,669 |
| 2025-03-06 | 15,550.00 | 16,100.00 | 15,500.00 | 16,100.00 | 14,636.37 | 15,623,079 |
| 2025-03-05 | 15,800.00 | 15,900.00 | 15,500.00 | 15,500.00 | 14,090.91 | 10,540,529 |
| 2025-03-04 | 15,900.00 | 16,150.00 | 15,600.00 | 15,750.00 | 14,318.18 | 15,527,599 |
| 2025-03-03 | 15,950.00 | 16,150.00 | 15,650.00 | 15,950.00 | 14,500.00 | 13,226,179 |
| 2025-02-28 | 15,700.00 | 15,900.00 | 15,450.00 | 15,900.00 | 14,454.55 | 20,897,248 |
| 2025-02-27 | 14,500.00 | 15,450.00 | 14,450.00 | 15,450.00 | 14,045.46 | 31,362,537 |
| 2025-02-26 | 14,400.00 | 14,600.00 | 14,300.00 | 14,450.00 | 13,136.36 | 8,629,609 |
| 2025-02-25 | 14,400.00 | 14,450.00 | 14,100.00 | 14,200.00 | 12,909.09 | 8,173,879 |
| 2025-02-24 | 14,800.00 | 14,800.00 | 14,300.00 | 14,400.00 | 13,090.91 | 11,963,599 |
| 2025-02-21 | 14,150.00 | 14,200.00 | 14,000.00 | 14,050.00 | 12,772.73 | 5,617,919 |
| 2025-02-20 | 14,100.00 | 14,400.00 | 14,050.00 | 14,200.00 | 12,909.09 | 9,312,049 |
| 2025-02-19 | 13,950.00 | 14,000.00 | 13,800.00 | 14,000.00 | 12,727.27 | 6,226,439 |
| 2025-02-18 | 13,700.00 | 14,000.00 | 13,700.00 | 13,900.00 | 12,636.36 | 5,676,549 |
| 2025-02-17 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 12,454.55 | 3,734,170 |
| 2025-02-14 | 13,550.00 | 13,850.00 | 13,500.00 | 13,700.00 | 12,454.55 | 5,475,469 |
| 2025-02-13 | 13,450.00 | 13,550.00 | 13,400.00 | 13,500.00 | 12,272.73 | 3,093,200 |
| 2025-02-12 | 13,650.00 | 13,750.00 | 13,450.00 | 13,450.00 | 12,227.27 | 2,420,660 |
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.