Nam Kim Steel JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 13,300.00 | 13,800.00 | 13,300.00 | 13,650.00 | 12,409.09 | 6,548,189 |
| 2025-02-10 | 13,850.00 | 13,850.00 | 13,400.00 | 13,500.00 | 12,272.73 | 11,337,479 |
| 2025-02-07 | 14,100.00 | 14,300.00 | 14,000.00 | 14,000.00 | 12,727.27 | 4,333,890 |
| 2025-02-06 | 14,250.00 | 14,250.00 | 14,050.00 | 14,150.00 | 12,863.64 | 3,895,870 |
| 2025-02-05 | 14,250.00 | 14,250.00 | 14,050.00 | 14,200.00 | 12,909.09 | 5,896,659 |
| 2025-02-04 | 13,800.00 | 14,350.00 | 13,600.00 | 14,250.00 | 12,954.55 | 10,936,199 |
| 2025-02-03 | 13,400.00 | 13,800.00 | 13,300.00 | 13,600.00 | 12,363.64 | 5,387,469 |
| 2025-01-24 | 13,500.00 | 13,550.00 | 13,300.00 | 13,300.00 | 12,090.91 | 4,793,360 |
| 2025-01-23 | 13,400.00 | 13,600.00 | 13,250.00 | 13,500.00 | 12,272.73 | 4,875,640 |
| 2025-01-22 | 13,550.00 | 13,550.00 | 13,300.00 | 13,300.00 | 12,090.91 | 3,210,240 |
| 2025-01-21 | 13,700.00 | 13,800.00 | 13,450.00 | 13,500.00 | 12,272.73 | 3,492,720 |
| 2025-01-20 | 13,950.00 | 14,000.00 | 13,700.00 | 13,700.00 | 12,454.55 | 3,292,630 |
| 2025-01-17 | 13,950.00 | 14,000.00 | 13,750.00 | 13,950.00 | 12,681.82 | 2,831,730 |
| 2025-01-16 | 14,000.00 | 14,000.00 | 13,750.00 | 13,900.00 | 12,636.36 | 2,002,440 |
| 2025-01-15 | 13,250.00 | 14,050.00 | 13,250.00 | 13,900.00 | 12,636.36 | 5,158,010 |
| 2025-01-14 | 13,550.00 | 13,650.00 | 13,250.00 | 13,250.00 | 12,045.46 | 1,933,360 |
| 2025-01-13 | 13,300.00 | 13,650.00 | 13,300.00 | 13,550.00 | 12,318.18 | 2,392,610 |
| 2025-01-10 | 13,600.00 | 13,800.00 | 13,450.00 | 13,600.00 | 12,363.64 | 2,255,330 |
| 2025-01-09 | 13,800.00 | 13,900.00 | 13,550.00 | 13,750.00 | 12,500.00 | 1,594,340 |
| 2025-01-08 | 13,450.00 | 13,950.00 | 13,450.00 | 13,800.00 | 12,545.46 | 3,312,980 |
| 2025-01-07 | 14,000.00 | 14,100.00 | 13,450.00 | 13,550.00 | 12,318.18 | 2,947,120 |
| 2025-01-06 | 14,400.00 | 14,400.00 | 13,900.00 | 13,900.00 | 12,636.36 | 3,489,310 |
| 2025-01-03 | 14,550.00 | 14,600.00 | 14,350.00 | 14,350.00 | 13,045.46 | 2,422,530 |
| 2025-01-02 | 14,550.00 | 14,650.00 | 14,500.00 | 14,650.00 | 13,318.18 | 1,692,570 |
| 2024-12-31 | 14,650.00 | 14,650.00 | 14,450.00 | 14,450.00 | 13,136.36 | 2,585,000 |
| 2024-12-30 | 14,600.00 | 14,750.00 | 14,500.00 | 14,650.00 | 13,318.18 | 1,477,960 |
| 2024-12-27 | 14,700.00 | 14,800.00 | 14,600.00 | 14,600.00 | 13,272.73 | 2,875,400 |
| 2024-12-26 | 14,950.00 | 15,000.00 | 14,750.00 | 14,750.00 | 13,409.09 | 2,708,090 |
| 2024-12-25 | 14,800.00 | 15,100.00 | 14,600.00 | 14,950.00 | 13,590.91 | 5,750,139 |
| 2024-12-24 | 14,750.00 | 14,850.00 | 14,350.00 | 14,800.00 | 13,454.55 | 4,636,280 |
| 2024-12-23 | 14,800.00 | 14,950.00 | 14,700.00 | 14,700.00 | 13,363.64 | 2,021,470 |
| 2024-12-20 | 14,950.00 | 14,950.00 | 14,700.00 | 14,750.00 | 13,409.09 | 2,783,550 |
| 2024-12-19 | 14,850.00 | 14,950.00 | 14,650.00 | 14,750.00 | 13,409.09 | 9,597,829 |
| 2024-12-18 | 18,299.99 | 18,599.99 | 18,149.99 | 18,499.99 | 13,101.60 | 13,878,247 |
| 2024-12-17 | 18,599.99 | 18,649.99 | 18,199.99 | 18,299.99 | 12,959.96 | 10,179,405 |
| 2024-12-16 | 18,999.99 | 19,049.99 | 18,649.99 | 18,699.99 | 13,243.24 | 7,922,116 |
| 2024-12-13 | 19,399.99 | 19,399.99 | 18,999.99 | 18,999.99 | 13,455.70 | 6,392,734 |
| 2024-12-12 | 19,499.99 | 19,599.99 | 19,349.99 | 19,399.99 | 13,738.98 | 5,957,543 |
| 2024-12-11 | 19,849.99 | 19,849.99 | 19,349.99 | 19,499.99 | 13,809.79 | 4,547,479 |
| 2024-12-10 | 19,699.99 | 20,049.99 | 19,599.99 | 19,649.99 | 13,916.02 | 7,581,532 |
| 2024-12-09 | 19,199.99 | 19,699.99 | 19,149.99 | 19,649.99 | 13,916.02 | 9,417,892 |
| 2024-12-06 | 19,399.99 | 19,449.99 | 18,949.99 | 18,999.99 | 13,455.70 | 6,215,100 |
| 2024-12-05 | 18,749.99 | 19,499.99 | 17,799.99 | 19,299.99 | 13,668.16 | 14,021,711 |
| 2024-12-04 | 19,199.99 | 19,249.99 | 18,699.99 | 18,699.99 | 13,243.24 | 7,928,047 |
| 2024-12-03 | 19,399.99 | 19,399.99 | 19,199.99 | 19,199.99 | 13,597.34 | 2,664,239 |
| 2024-12-02 | 19,499.99 | 19,649.99 | 19,349.99 | 19,399.99 | 13,738.98 | 2,989,574 |
| 2024-11-29 | 19,399.99 | 19,449.99 | 19,099.99 | 19,399.99 | 13,738.98 | 2,426,169 |
| 2024-11-28 | 19,499.99 | 19,749.99 | 19,399.99 | 19,399.99 | 13,738.98 | 2,421,651 |
| 2024-11-27 | 19,499.99 | 19,549.99 | 19,299.99 | 19,499.99 | 13,809.79 | 2,204,761 |
| 2024-11-26 | 19,349.99 | 19,599.99 | 19,299.99 | 19,449.99 | 13,774.39 | 3,423,494 |
| 2024-11-25 | 19,399.99 | 19,449.99 | 19,249.99 | 19,349.99 | 13,703.57 | 2,528,966 |
| 2024-11-22 | 19,299.99 | 19,499.99 | 19,299.99 | 19,349.99 | 13,703.57 | 2,471,496 |
| 2024-11-21 | 19,099.99 | 19,349.99 | 19,099.99 | 19,299.99 | 13,668.16 | 2,019,925 |
| 2024-11-20 | 18,899.99 | 19,499.99 | 18,799.99 | 19,099.99 | 13,526.52 | 4,799,952 |
| 2024-11-19 | 19,199.99 | 19,449.99 | 18,899.99 | 18,899.99 | 13,384.88 | 3,444,957 |
| 2024-11-18 | 19,099.99 | 19,349.99 | 19,099.99 | 19,149.99 | 13,561.93 | 5,042,964 |
| 2024-11-15 | 19,799.99 | 19,849.99 | 19,049.99 | 19,099.99 | 13,526.52 | 10,434,561 |
| 2024-11-14 | 20,849.99 | 20,849.99 | 19,599.99 | 19,849.99 | 14,057.66 | 9,395,864 |
| 2024-11-13 | 21,099.99 | 21,149.99 | 20,449.99 | 20,749.99 | 14,695.04 | 9,173,750 |
| 2024-11-12 | 21,699.99 | 21,799.99 | 21,199.99 | 21,249.99 | 15,049.14 | 5,806,172 |
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.