Nam Kim Steel JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 17,050.00 | 17,050.00 | 16,300.00 | 16,600.00 | 15,090.91 | 23,299,341 |
| 2025-08-07 | 16,250.00 | 16,900.00 | 16,100.00 | 16,850.00 | 15,318.18 | 31,866,546 |
| 2025-08-06 | 16,200.00 | 16,600.00 | 16,000.00 | 16,250.00 | 14,772.73 | 14,556,200 |
| 2025-08-05 | 15,900.00 | 16,750.00 | 15,600.00 | 16,050.00 | 14,590.91 | 46,258,055 |
| 2025-08-04 | 15,350.00 | 15,800.00 | 15,250.00 | 15,750.00 | 14,318.18 | 13,544,321 |
| 2025-08-01 | 16,200.00 | 16,350.00 | 15,500.00 | 15,500.00 | 14,090.91 | 22,383,556 |
| 2025-07-31 | 16,550.00 | 16,550.00 | 15,850.00 | 16,150.00 | 14,681.82 | 29,248,041 |
| 2025-07-30 | 16,450.00 | 16,750.00 | 16,100.00 | 16,500.00 | 15,000.00 | 28,944,099 |
| 2025-07-29 | 16,700.00 | 16,800.00 | 15,800.00 | 16,050.00 | 14,590.91 | 53,035,988 |
| 2025-07-28 | 15,250.00 | 16,100.00 | 15,150.00 | 16,100.00 | 14,636.37 | 40,326,984 |
| 2025-07-25 | 14,850.00 | 15,200.00 | 14,550.00 | 15,050.00 | 13,681.82 | 20,168,354 |
| 2025-07-24 | 15,000.00 | 15,000.00 | 14,550.00 | 14,750.00 | 13,409.09 | 14,310,471 |
| 2025-07-23 | 14,600.00 | 15,100.00 | 14,550.00 | 14,850.00 | 13,500.00 | 31,451,208 |
| 2025-07-22 | 14,400.00 | 14,500.00 | 14,250.00 | 14,450.00 | 13,136.36 | 9,661,596 |
| 2025-07-21 | 14,350.00 | 14,750.00 | 14,350.00 | 14,400.00 | 13,090.91 | 17,586,721 |
| 2025-07-18 | 14,500.00 | 14,500.00 | 14,200.00 | 14,300.00 | 13,000.00 | 15,518,887 |
| 2025-07-17 | 14,250.00 | 14,550.00 | 14,200.00 | 14,300.00 | 13,000.00 | 15,526,455 |
| 2025-07-16 | 14,150.00 | 14,300.00 | 14,100.00 | 14,200.00 | 12,909.09 | 10,015,448 |
| 2025-07-15 | 14,200.00 | 14,600.00 | 14,150.00 | 14,150.00 | 12,863.64 | 26,099,303 |
| 2025-07-14 | 14,100.00 | 14,100.00 | 13,750.00 | 14,100.00 | 12,818.18 | 10,781,048 |
| 2025-07-11 | 14,050.00 | 14,200.00 | 13,750.00 | 13,950.00 | 12,681.82 | 21,405,173 |
| 2025-07-10 | 13,950.00 | 14,250.00 | 13,850.00 | 14,000.00 | 12,727.27 | 15,417,544 |
| 2025-07-09 | 14,050.00 | 14,150.00 | 13,850.00 | 13,950.00 | 12,681.82 | 16,644,384 |
| 2025-07-08 | 13,750.00 | 14,150.00 | 13,700.00 | 13,950.00 | 12,681.82 | 22,401,322 |
| 2025-07-07 | 13,950.00 | 14,000.00 | 13,600.00 | 13,700.00 | 12,454.55 | 12,765,147 |
| 2025-07-04 | 13,750.00 | 13,800.00 | 13,600.00 | 13,650.00 | 12,409.09 | 8,862,063 |
| 2025-07-03 | 13,800.00 | 14,100.00 | 13,400.00 | 13,650.00 | 12,409.09 | 24,166,205 |
| 2025-07-02 | 13,400.00 | 13,600.00 | 13,150.00 | 13,600.00 | 12,363.64 | 13,198,943 |
| 2025-07-01 | 13,250.00 | 13,550.00 | 13,200.00 | 13,250.00 | 12,045.46 | 9,945,084 |
| 2025-06-30 | 13,250.00 | 13,350.00 | 13,150.00 | 13,200.00 | 12,000.00 | 6,153,902 |
| 2025-06-27 | 13,350.00 | 13,400.00 | 13,200.00 | 13,250.00 | 12,045.46 | 4,275,945 |
| 2025-06-26 | 13,500.00 | 13,500.00 | 13,250.00 | 13,300.00 | 12,090.91 | 3,055,565 |
| 2025-06-25 | 13,300.00 | 13,500.00 | 13,250.00 | 13,400.00 | 12,181.82 | 11,449,063 |
| 2025-06-24 | 13,250.00 | 13,250.00 | 13,100.00 | 13,200.00 | 12,000.00 | 4,179,599 |
| 2025-06-23 | 13,000.00 | 13,050.00 | 12,850.00 | 13,000.00 | 11,818.18 | 5,671,158 |
| 2025-06-20 | 13,200.00 | 13,300.00 | 13,050.00 | 13,100.00 | 11,909.09 | 5,265,861 |
| 2025-06-19 | 13,400.00 | 13,400.00 | 13,050.00 | 13,150.00 | 11,954.55 | 4,864,926 |
| 2025-06-18 | 13,350.00 | 13,450.00 | 13,250.00 | 13,300.00 | 12,090.91 | 5,897,558 |
| 2025-06-17 | 13,250.00 | 13,550.00 | 13,250.00 | 13,350.00 | 12,136.36 | 9,509,648 |
| 2025-06-16 | 13,000.00 | 13,250.00 | 12,950.00 | 13,150.00 | 11,954.55 | 5,329,397 |
| 2025-06-13 | 13,150.00 | 13,250.00 | 12,850.00 | 13,000.00 | 11,818.18 | 9,857,358 |
| 2025-06-12 | 13,050.00 | 13,550.00 | 13,000.00 | 13,300.00 | 12,090.91 | 10,095,794 |
| 2025-06-11 | 13,050.00 | 13,100.00 | 12,800.00 | 12,900.00 | 11,727.27 | 5,698,679 |
| 2025-06-10 | 13,200.00 | 13,350.00 | 12,850.00 | 13,000.00 | 11,818.18 | 8,178,043 |
| 2025-06-09 | 13,500.00 | 13,500.00 | 13,100.00 | 13,100.00 | 11,909.09 | 11,058,750 |
| 2025-06-06 | 13,450.00 | 13,700.00 | 13,350.00 | 13,400.00 | 12,181.82 | 14,250,422 |
| 2025-06-05 | 13,350.00 | 13,600.00 | 13,200.00 | 13,400.00 | 12,181.82 | 9,047,820 |
| 2025-06-04 | 13,450.00 | 13,800.00 | 13,250.00 | 13,350.00 | 12,136.36 | 14,791,677 |
| 2025-06-03 | 13,350.00 | 13,500.00 | 13,050.00 | 13,350.00 | 12,136.36 | 13,755,928 |
| 2025-06-02 | 12,800.00 | 13,200.00 | 12,700.00 | 13,150.00 | 11,954.55 | 13,060,112 |
| 2025-05-30 | 13,250.00 | 13,800.00 | 13,200.00 | 13,350.00 | 12,136.36 | 19,036,708 |
| 2025-05-29 | 13,150.00 | 13,250.00 | 13,000.00 | 13,150.00 | 11,954.55 | 8,619,631 |
| 2025-05-28 | 13,200.00 | 13,350.00 | 12,950.00 | 13,050.00 | 11,863.64 | 8,984,919 |
| 2025-05-27 | 12,900.00 | 13,300.00 | 12,900.00 | 13,100.00 | 11,909.09 | 12,651,693 |
| 2025-05-26 | 12,700.00 | 12,900.00 | 12,200.00 | 12,850.00 | 11,681.82 | 8,677,736 |
| 2025-05-23 | 12,750.00 | 12,900.00 | 12,600.00 | 12,600.00 | 11,454.55 | 3,978,773 |
| 2025-05-22 | 12,500.00 | 13,100.00 | 12,500.00 | 12,700.00 | 11,545.46 | 10,932,154 |
| 2025-05-21 | 12,700.00 | 12,800.00 | 12,450.00 | 12,600.00 | 11,454.55 | 6,894,729 |
| 2025-05-20 | 12,600.00 | 12,800.00 | 12,550.00 | 12,650.00 | 11,500.00 | 5,826,987 |
| 2025-05-19 | 12,700.00 | 12,850.00 | 12,600.00 | 12,600.00 | 11,454.55 | 7,167,885 |
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.