Nam Kim Steel JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1,971,000 |
| 2026-10-15 | 10,500.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 4,636,900 |
| 2026-10-14 | 9,830.00 | 10,500.00 | 9,720.00 | 10,500.00 | 10,500.00 | 6,064,200 |
| 2026-10-13 | 9,940.00 | 9,950.00 | 9,760.00 | 9,830.00 | 9,830.00 | 1,234,500 |
| 2026-10-12 | 9,300.00 | 9,940.00 | 9,300.00 | 9,930.00 | 9,930.00 | 5,000,200 |
| 2026-10-09 | 9,050.00 | 9,370.00 | 9,000.00 | 9,290.00 | 9,290.00 | 2,574,900 |
| 2026-10-08 | 9,390.00 | 9,420.00 | 9,050.00 | 9,150.00 | 9,150.00 | 1,359,000 |
| 2026-10-07 | 9,450.00 | 9,600.00 | 9,300.00 | 9,310.00 | 9,310.00 | 1,504,200 |
| 2026-10-06 | 9,520.00 | 9,550.00 | 9,130.00 | 9,430.00 | 9,430.00 | 1,042,400 |
| 2026-10-05 | 9,210.00 | 9,800.00 | 9,210.00 | 9,520.00 | 9,520.00 | 2,531,800 |
| 2026-10-02 | 9,450.00 | 9,480.00 | 9,120.00 | 9,200.00 | 9,200.00 | 1,814,600 |
| 2026-10-01 | 9,490.00 | 9,540.00 | 9,430.00 | 9,450.00 | 9,450.00 | 2,038,200 |
| 2026-09-30 | 9,500.00 | 9,590.00 | 9,460.00 | 9,490.00 | 9,490.00 | 1,211,700 |
| 2026-09-29 | 9,300.00 | 9,560.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1,500,800 |
| 2026-09-28 | 9,700.00 | 9,700.00 | 9,430.00 | 9,460.00 | 9,460.00 | 1,804,300 |
| 2026-09-25 | 9,630.00 | 9,740.00 | 9,630.00 | 9,700.00 | 9,700.00 | 1,099,000 |
| 2026-09-24 | 9,920.00 | 9,920.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,995,000 |
| 2026-09-23 | 9,950.00 | 9,970.00 | 9,900.00 | 9,910.00 | 9,910.00 | 1,314,400 |
| 2026-09-22 | 9,900.00 | 10,050.00 | 9,900.00 | 9,910.00 | 9,910.00 | 1,414,900 |
| 2026-09-21 | 9,990.00 | 10,100.00 | 9,900.00 | 9,980.00 | 9,980.00 | 1,270,200 |
| 2026-09-18 | 10,100.00 | 10,150.00 | 9,890.00 | 9,890.00 | 9,890.00 | 2,189,100 |
| 2026-09-17 | 9,960.00 | 10,250.00 | 9,960.00 | 10,000.00 | 10,000.00 | 1,479,100 |
| 2026-09-16 | 9,920.00 | 10,200.00 | 9,920.00 | 9,980.00 | 9,980.00 | 1,466,100 |
| 2026-09-15 | 10,000.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,210,900 |
| 2026-09-14 | 10,200.00 | 10,300.00 | 9,980.00 | 10,100.00 | 10,100.00 | 2,279,800 |
| 2026-09-11 | 10,550.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | 2,538,200 |
| 2026-09-10 | 10,700.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,650.00 | 673,400 |
| 2026-09-09 | 10,700.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | 1,178,100 |
| 2026-09-08 | 10,700.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,750.00 | 805,100 |
| 2026-09-07 | 10,850.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | 1,282,500 |
| 2026-09-04 | 10,800.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | 1,379,200 |
| 2026-09-03 | 10,950.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,800.00 | 1,301,200 |
| 2026-08-28 | 11,050.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | 1,292,100 |
| 2026-08-27 | 11,200.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,502,100 |
| 2026-08-26 | 11,000.00 | 11,150.00 | 10,950.00 | 11,050.00 | 11,050.00 | 1,537,500 |
| 2026-08-25 | 11,150.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,411,700 |
| 2026-08-24 | 11,100.00 | 11,200.00 | 10,950.00 | 11,200.00 | 11,200.00 | 2,103,100 |
| 2026-08-21 | 10,600.00 | 10,950.00 | 10,500.00 | 10,900.00 | 10,900.00 | 1,544,500 |
| 2026-08-20 | 10,550.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 553,600 |
| 2026-08-19 | 10,700.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,550.00 | 1,090,900 |
| 2026-08-18 | 10,850.00 | 10,950.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,139,200 |
| 2026-08-17 | 10,750.00 | 10,900.00 | 10,750.00 | 10,800.00 | 10,800.00 | 755,700 |
| 2026-08-14 | 11,000.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,800.00 | 2,027,200 |
| 2026-08-13 | 11,200.00 | 11,300.00 | 10,900.00 | 11,050.00 | 11,050.00 | 2,161,000 |
| 2026-08-12 | 11,200.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 2,271,700 |
| 2026-08-11 | 11,250.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | 1,567,800 |
| 2026-08-10 | 11,050.00 | 11,200.00 | 11,050.00 | 11,200.00 | 11,200.00 | 3,120,000 |
| 2026-08-07 | 10,950.00 | 11,150.00 | 10,950.00 | 11,050.00 | 11,050.00 | 1,395,100 |
| 2026-08-06 | 11,200.00 | 11,200.00 | 10,950.00 | 11,000.00 | 11,000.00 | 1,399,200 |
| 2026-08-05 | 11,200.00 | 11,250.00 | 11,050.00 | 11,100.00 | 11,100.00 | 1,839,600 |
| 2026-08-04 | 11,200.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | 1,319,700 |
| 2026-08-03 | 10,900.00 | 11,300.00 | 10,900.00 | 11,250.00 | 11,250.00 | 2,181,300 |
| 2026-07-31 | 11,150.00 | 11,150.00 | 10,800.00 | 10,950.00 | 10,950.00 | 1,521,500 |
| 2026-07-30 | 11,000.00 | 11,150.00 | 10,850.00 | 11,100.00 | 11,100.00 | 1,998,100 |
| 2026-07-29 | 10,650.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,900.00 | 1,872,200 |
| 2026-07-28 | 10,400.00 | 10,750.00 | 10,250.00 | 10,650.00 | 10,650.00 | 1,803,200 |
| 2026-07-27 | 10,500.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1,920,000 |
| 2026-07-24 | 10,500.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,633,500 |
| 2026-07-23 | 10,400.00 | 10,850.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2,589,300 |
| 2026-07-22 | 10,500.00 | 10,700.00 | 10,350.00 | 10,500.00 | 10,500.00 | 2,274,900 |
Page 1 of 5 · 247 trading daysOlder →
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.