See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← NKG.VN stock page

Nam Kim Steel JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-0619,899.9921,149.9919,549.9921,149.9914,978.3229,696,781
2023-09-0519,599.9919,899.9919,399.9919,799.9914,022.2516,944,495
2023-08-3118,999.9919,499.9918,999.9919,299.9913,668.1614,645,833
2023-08-3018,399.9918,899.9918,299.9918,799.9913,314.0610,119,394
2023-08-2918,699.9918,749.9918,299.9918,399.9913,030.787,333,436
2023-08-2818,199.9918,599.9918,149.9918,599.9913,172.429,007,129
2023-08-2518,399.9918,449.9918,049.9918,099.9912,818.329,734,612
2023-08-2417,899.9918,399.9917,749.9918,399.9913,030.788,115,848
2023-08-2318,199.9918,199.9917,899.9917,899.9912,676.685,844,721
2023-08-2217,799.9918,099.9916,899.9917,899.9912,676.6813,788,724
2023-08-2118,399.9918,599.9917,699.9917,699.9912,535.0414,181,130
2023-08-1819,749.9919,849.9918,599.9918,599.9913,172.4222,618,924
2023-08-1720,399.9920,649.9919,999.9919,999.9914,163.8922,418,414
2023-08-1620,399.9920,399.9919,999.9920,299.9914,376.358,518,421
2023-08-1520,399.9920,499.9919,999.9920,399.9914,447.1710,924,681
2023-08-1419,699.9920,499.9919,599.9920,299.9914,376.3525,107,787
2023-08-1119,099.9919,699.9918,649.9919,499.9913,809.7914,203,582
2023-08-1019,599.9919,599.9918,999.9918,999.9913,455.707,811,271
2023-08-0919,249.9919,599.9918,949.9919,549.9913,845.2014,826,292
2023-08-0819,349.9919,549.9919,199.9919,249.9913,632.7513,971,442
2023-08-0719,399.9919,449.9919,099.9919,249.9913,632.7510,622,928
2023-08-0418,849.9919,249.9918,799.9919,249.9913,632.758,807,749
2023-08-0319,199.9919,199.9918,649.9918,849.9913,349.4717,472,316
2023-08-0218,999.9919,399.9918,799.9919,199.9913,597.348,819,610
2023-08-0119,699.9919,699.9919,049.9919,049.9913,491.1117,091,065
2023-07-3120,249.9920,249.9919,299.9919,699.9913,951.4315,196,670
2023-07-2819,749.9920,149.9919,499.9919,799.9914,022.2512,056,714
2023-07-2719,649.9919,799.9919,199.9919,649.9913,916.0210,487,513
2023-07-2619,599.9920,099.9919,499.9919,649.9913,916.0211,867,642
2023-07-2519,599.9919,749.9919,399.9919,599.9913,880.6111,149,901
2023-07-2419,749.9919,899.9919,449.9919,599.9913,880.6110,650,745
2023-07-2119,299.9919,799.9919,199.9919,699.9913,951.4311,635,644
2023-07-2018,999.9919,299.9918,799.9919,199.9913,597.3412,545,845
2023-07-1919,199.9919,299.9918,899.9919,049.9913,491.1114,998,561
2023-07-1819,399.9919,399.9919,049.9919,099.9913,526.5212,648,077
2023-07-1719,549.9919,799.9919,299.9919,449.9913,774.399,839,951
2023-07-1418,849.9919,349.9918,699.9919,349.9913,703.5720,662,400
2023-07-1318,899.9918,949.9918,599.9918,649.9913,207.837,208,047
2023-07-1218,749.9918,799.9918,249.9918,599.9913,172.4212,507,155
2023-07-1118,749.9918,949.9918,549.9918,649.9913,207.8315,604,468
2023-07-1018,549.9918,899.9918,399.9918,799.9913,314.0615,871,203
2023-07-0717,399.9918,449.9917,199.9918,399.9913,030.7821,849,220
2023-07-0617,699.9917,899.9917,199.9917,499.9912,393.4112,274,875
2023-07-0517,649.9918,099.9917,449.9917,699.9912,535.0425,477,885
2023-07-0417,249.9917,499.9917,049.9917,499.9912,393.4115,109,547
2023-07-0317,399.9917,399.9917,199.9917,199.9912,180.956,972,942
2023-06-3017,149.9917,349.9917,099.9917,249.9912,216.368,019,830
2023-06-2918,149.9918,199.9917,249.9917,249.9912,216.3620,998,748
2023-06-2818,049.9918,349.9917,999.9918,149.9912,853.7315,431,210
2023-06-2718,249.9918,249.9917,749.9918,049.9912,782.9110,589,321
2023-06-2618,199.9918,399.9917,499.9918,099.9912,818.3217,584,432
2023-06-2317,799.9918,249.9917,699.9918,199.9912,889.1422,601,838
2023-06-2217,799.9917,899.9917,599.9917,699.9912,535.0416,054,344
2023-06-2116,899.9917,749.9916,849.9917,699.9912,535.0424,764,099
2023-06-2016,399.9916,949.9916,399.9916,949.9912,003.908,208,761
2023-06-1916,799.9916,799.9916,399.9916,399.9911,614.3910,332,753
2023-06-1616,899.9917,199.9916,649.9916,799.9911,897.6722,237,955
2023-06-1517,099.9917,149.9916,649.9916,749.9911,862.2619,013,700
2023-06-1417,499.9917,499.9917,049.9917,099.9912,110.1312,661,915
2023-06-1316,599.9917,599.9916,399.9917,449.9912,358.0030,089,187
← NewerPage 14 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-031,199.9996 VND
2020-12-21299.9997 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.