Nam Kim Steel JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 15,200.00 | 15,600.00 | 15,200.00 | 15,300.00 | 13,909.09 | 4,650,816 |
| 2026-01-28 | 14,850.00 | 15,200.00 | 14,850.00 | 15,150.00 | 13,772.73 | 3,469,315 |
| 2026-01-27 | 14,900.00 | 14,950.00 | 14,700.00 | 14,850.00 | 13,500.00 | 3,127,564 |
| 2026-01-26 | 15,400.00 | 15,450.00 | 14,650.00 | 14,850.00 | 13,500.00 | 5,664,115 |
| 2026-01-23 | 15,550.00 | 15,750.00 | 15,250.00 | 15,350.00 | 13,954.55 | 4,069,876 |
| 2026-01-22 | 15,200.00 | 15,800.00 | 15,200.00 | 15,450.00 | 14,045.46 | 3,912,395 |
| 2026-01-21 | 15,400.00 | 15,600.00 | 15,100.00 | 15,200.00 | 13,818.18 | 6,195,203 |
| 2026-01-20 | 15,900.00 | 15,900.00 | 15,450.00 | 15,500.00 | 14,090.91 | 7,115,971 |
| 2026-01-19 | 16,200.00 | 16,300.00 | 15,750.00 | 15,800.00 | 14,363.64 | 6,828,393 |
| 2026-01-16 | 16,300.00 | 16,500.00 | 15,900.00 | 16,150.00 | 14,681.82 | 7,997,934 |
| 2026-01-15 | 15,600.00 | 16,300.00 | 15,550.00 | 16,150.00 | 14,681.82 | 15,141,114 |
| 2026-01-14 | 15,550.00 | 15,950.00 | 15,350.00 | 15,600.00 | 14,181.82 | 8,193,911 |
| 2026-01-13 | 15,800.00 | 15,800.00 | 15,350.00 | 15,500.00 | 14,090.91 | 6,035,382 |
| 2026-01-12 | 14,700.00 | 15,650.00 | 14,650.00 | 15,550.00 | 14,136.37 | 11,303,247 |
| 2026-01-09 | 15,000.00 | 15,050.00 | 14,650.00 | 14,800.00 | 13,454.55 | 6,160,716 |
| 2026-01-08 | 15,050.00 | 15,200.00 | 14,800.00 | 14,950.00 | 13,590.91 | 4,966,442 |
| 2026-01-07 | 14,500.00 | 15,100.00 | 14,500.00 | 15,000.00 | 13,636.36 | 4,895,177 |
| 2026-01-06 | 14,550.00 | 14,800.00 | 14,250.00 | 14,450.00 | 13,136.36 | 3,970,438 |
| 2026-01-05 | 14,850.00 | 15,000.00 | 14,400.00 | 14,550.00 | 13,227.27 | 5,233,456 |
| 2025-12-31 | 15,000.00 | 15,100.00 | 14,850.00 | 14,850.00 | 13,500.00 | 2,959,005 |
| 2025-12-30 | 15,100.00 | 15,300.00 | 15,000.00 | 15,000.00 | 13,636.36 | 2,692,750 |
| 2025-12-29 | 15,400.00 | 15,400.00 | 15,150.00 | 15,200.00 | 13,818.18 | 2,131,682 |
| 2025-12-26 | 15,300.00 | 15,650.00 | 15,000.00 | 15,300.00 | 13,909.09 | 7,056,518 |
| 2025-12-25 | 15,200.00 | 15,300.00 | 14,950.00 | 14,950.00 | 13,590.91 | 3,351,771 |
| 2025-12-24 | 15,150.00 | 15,250.00 | 15,100.00 | 15,200.00 | 13,818.18 | 2,197,441 |
| 2025-12-23 | 15,350.00 | 15,500.00 | 15,100.00 | 15,150.00 | 13,772.73 | 4,160,288 |
| 2025-12-22 | 15,250.00 | 15,300.00 | 15,000.00 | 15,300.00 | 13,909.09 | 3,749,943 |
| 2025-12-19 | 14,900.00 | 15,200.00 | 14,900.00 | 15,000.00 | 13,636.36 | 2,737,426 |
| 2025-12-18 | 15,100.00 | 15,100.00 | 14,900.00 | 14,950.00 | 13,590.91 | 1,627,195 |
| 2025-12-17 | 15,000.00 | 15,150.00 | 15,000.00 | 15,000.00 | 13,636.36 | 2,416,528 |
| 2025-12-16 | 14,750.00 | 15,250.00 | 14,300.00 | 15,000.00 | 13,636.36 | 4,829,082 |
| 2025-12-15 | 14,600.00 | 14,950.00 | 14,500.00 | 14,600.00 | 13,272.73 | 4,028,478 |
| 2025-12-12 | 15,500.00 | 15,600.00 | 14,550.00 | 14,600.00 | 13,272.73 | 8,168,333 |
| 2025-12-11 | 15,600.00 | 15,800.00 | 15,500.00 | 15,600.00 | 14,181.82 | 2,245,213 |
| 2025-12-10 | 15,750.00 | 15,900.00 | 15,600.00 | 15,600.00 | 14,181.82 | 2,401,701 |
| 2025-12-09 | 15,800.00 | 15,850.00 | 15,200.00 | 15,650.00 | 14,227.27 | 8,891,096 |
| 2025-12-08 | 16,050.00 | 16,200.00 | 15,700.00 | 15,750.00 | 14,318.18 | 4,202,764 |
| 2025-12-05 | 16,350.00 | 16,400.00 | 16,100.00 | 16,100.00 | 14,636.37 | 4,271,628 |
| 2025-12-04 | 16,150.00 | 16,450.00 | 16,150.00 | 16,300.00 | 14,818.18 | 4,899,270 |
| 2025-12-03 | 15,800.00 | 16,250.00 | 15,800.00 | 16,050.00 | 14,590.91 | 3,543,325 |
| 2025-12-02 | 16,200.00 | 16,200.00 | 15,600.00 | 15,950.00 | 14,500.00 | 5,760,605 |
| 2025-12-01 | 16,350.00 | 16,350.00 | 16,000.00 | 16,000.00 | 14,545.46 | 5,223,424 |
| 2025-11-28 | 16,350.00 | 16,450.00 | 16,100.00 | 16,200.00 | 14,727.27 | 4,005,322 |
| 2025-11-27 | 16,650.00 | 16,650.00 | 16,350.00 | 16,350.00 | 14,863.64 | 4,777,346 |
| 2025-11-26 | 16,100.00 | 16,600.00 | 16,100.00 | 16,600.00 | 15,090.91 | 4,078,559 |
| 2025-11-25 | 16,350.00 | 16,650.00 | 16,000.00 | 16,100.00 | 14,636.37 | 5,983,288 |
| 2025-11-24 | 16,600.00 | 16,700.00 | 16,400.00 | 16,400.00 | 14,909.09 | 3,148,308 |
| 2025-11-21 | 16,700.00 | 16,750.00 | 16,200.00 | 16,500.00 | 15,000.00 | 10,935,331 |
| 2025-11-20 | 17,150.00 | 17,200.00 | 16,600.00 | 16,800.00 | 15,272.73 | 7,260,536 |
| 2025-11-19 | 17,250.00 | 17,650.00 | 16,800.00 | 17,200.00 | 15,636.37 | 11,770,285 |
| 2025-11-18 | 17,400.00 | 17,600.00 | 17,200.00 | 17,250.00 | 15,681.82 | 12,914,439 |
| 2025-11-17 | 17,100.00 | 17,300.00 | 16,950.00 | 17,250.00 | 15,681.82 | 8,203,542 |
| 2025-11-14 | 16,900.00 | 17,350.00 | 16,850.00 | 17,050.00 | 15,500.00 | 10,882,642 |
| 2025-11-13 | 17,100.00 | 17,100.00 | 16,850.00 | 16,950.00 | 15,409.09 | 6,720,355 |
| 2025-11-12 | 16,600.00 | 17,150.00 | 16,600.00 | 17,100.00 | 15,545.46 | 13,268,771 |
| 2025-11-11 | 16,600.00 | 16,750.00 | 16,300.00 | 16,450.00 | 14,954.55 | 4,915,039 |
| 2025-11-10 | 16,600.00 | 17,150.00 | 16,050.00 | 16,350.00 | 14,863.64 | 9,115,327 |
| 2025-11-07 | 16,750.00 | 17,300.00 | 16,500.00 | 16,700.00 | 15,181.82 | 15,097,125 |
| 2025-11-06 | 17,100.00 | 17,100.00 | 16,600.00 | 16,750.00 | 15,227.27 | 6,685,653 |
| 2025-11-05 | 16,750.00 | 17,150.00 | 16,650.00 | 16,950.00 | 15,409.09 | 12,043,096 |
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.