Skip to main content
Nam Kim Steel JSC (HOSE:NKG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
13,500
-1,000 (-6.90%)
At close: Mar 9, 2026

Nam Kim Steel JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614,700.0014,950.0014,350.0014,500.0014,500.00-1.36%6,689,670
Mar 5, 202615,100.0015,300.0014,700.0014,700.0014,700.00-2.00%6,094,054
Mar 4, 202615,250.0015,500.0014,400.0015,000.0015,000.00-2.60%12,067,620
Mar 3, 202615,600.0015,900.0015,350.0015,400.0015,400.00-1.28%7,403,922
Mar 2, 202615,250.0016,150.0015,200.0015,600.0015,600.00-1.27%12,748,230
Feb 27, 202616,200.0016,250.0015,750.0015,800.0015,800.00-2.17%6,871,700
Feb 26, 202616,250.0016,250.0015,750.0016,150.0016,150.00-6,090,001
Feb 25, 202615,950.0016,500.0015,900.0016,150.0016,150.001.57%11,721,880
Feb 24, 202615,400.0016,050.0015,400.0015,900.0015,900.003.58%12,443,920
Feb 23, 202615,000.0015,450.0015,000.0015,350.0015,350.002.68%4,012,898
Feb 13, 202615,000.0015,100.0014,900.0014,950.0014,950.00-1,836,262
Feb 12, 202615,150.0015,150.0014,950.0014,950.0014,950.00-1,834,222
Feb 11, 202614,800.0015,050.0014,750.0014,950.0014,950.001.36%3,076,580
Feb 10, 202614,900.0014,900.0014,650.0014,750.0014,750.00-2,045,826
Feb 9, 202614,800.0014,900.0014,700.0014,750.0014,750.000.68%4,288,007
Feb 6, 202615,100.0015,650.0014,650.0014,650.0014,650.00-4.25%7,145,819
Feb 5, 202615,650.0015,700.0015,300.0015,300.0015,300.00-1.61%3,234,582
Feb 4, 202614,950.0015,950.0014,950.0015,550.0015,550.004.01%11,683,720
Feb 3, 202614,850.0015,150.0014,850.0014,950.0014,950.000.34%3,843,767
Feb 2, 202615,100.0015,100.0014,650.0014,900.0014,900.00-1.97%5,543,697
Jan 30, 202615,450.0015,700.0015,200.0015,200.0015,200.00-0.65%3,554,587
Jan 29, 202615,200.0015,600.0015,200.0015,300.0015,300.000.99%4,228,015
Jan 28, 202614,850.0015,200.0014,850.0015,150.0015,150.002.02%3,153,923
Jan 27, 202614,900.0014,950.0014,700.0014,850.0014,850.00-2,843,240
Jan 26, 202615,400.0015,450.0014,650.0014,850.0014,850.00-3.26%5,149,196
Jan 23, 202615,550.0015,750.0015,250.0015,350.0015,350.00-0.65%3,699,888
Jan 22, 202615,200.0015,800.0015,200.0015,450.0015,450.001.64%3,556,723
Jan 21, 202615,400.0015,600.0015,100.0015,200.0015,200.00-1.94%5,632,003
Jan 20, 202615,900.0015,900.0015,450.0015,500.0015,500.00-1.90%6,469,065
Jan 19, 202616,200.0016,300.0015,750.0015,800.0015,800.00-2.17%6,207,631
Jan 16, 202616,300.0016,500.0015,900.0016,150.0016,150.00-7,270,850
Jan 15, 202615,600.0016,300.0015,550.0016,150.0016,150.003.53%13,764,650
Jan 14, 202615,550.0015,950.0015,350.0015,600.0015,600.000.65%7,449,011
Jan 13, 202615,800.0015,800.0015,350.0015,500.0015,500.00-0.32%5,486,711
Jan 12, 202614,700.0015,650.0014,650.0015,550.0015,550.005.07%10,275,680
Jan 9, 202615,000.0015,050.0014,650.0014,800.0014,800.00-1.00%5,600,651
Jan 8, 202615,050.0015,200.0014,800.0014,950.0014,950.00-0.33%4,514,948
Jan 7, 202614,500.0015,100.0014,500.0015,000.0015,000.003.81%4,450,161
Jan 6, 202614,550.0014,800.0014,250.0014,450.0014,450.00-0.69%3,609,489
Jan 5, 202614,850.0015,000.0014,400.0014,550.0014,550.00-2.02%4,757,688
Dec 31, 202515,000.0015,100.0014,850.0014,850.0014,850.00-1.00%2,690,005
Dec 30, 202515,100.0015,300.0015,000.0015,000.0015,000.00-1.32%2,447,955
Dec 29, 202515,400.0015,400.0015,150.0015,200.0015,200.00-0.65%1,937,893
Dec 26, 202515,300.0015,650.0015,000.0015,300.0015,300.002.34%6,415,017
Dec 25, 202515,200.0015,300.0014,950.0014,950.0014,950.00-1.64%3,047,065
Dec 24, 202515,150.0015,250.0015,100.0015,200.0015,200.000.33%1,997,674
Dec 23, 202515,350.0015,500.0015,100.0015,150.0015,150.00-0.98%3,782,080
Dec 22, 202515,250.0015,300.0015,000.0015,300.0015,300.002.00%3,409,039
Dec 19, 202514,900.0015,200.0014,900.0015,000.0015,000.000.33%2,488,569
Dec 18, 202515,100.0015,100.0014,900.0014,950.0014,950.00-0.33%1,479,268
Dec 17, 202515,000.0015,150.0015,000.0015,000.0015,000.00-2,196,844
Dec 16, 202514,750.0015,250.0014,300.0015,000.0015,000.002.74%4,390,075
Dec 15, 202514,600.0014,950.0014,500.0014,600.0014,600.00-3,662,253
Dec 12, 202515,500.0015,600.0014,550.0014,600.0014,600.00-6.41%7,425,758
Dec 11, 202515,600.0015,800.0015,500.0015,600.0015,600.00-2,041,103
Dec 10, 202515,750.0015,900.0015,600.0015,600.0015,600.00-0.32%2,183,365
Dec 9, 202515,800.0015,850.0015,200.0015,650.0015,650.00-0.63%8,082,815
Dec 8, 202516,050.0016,200.0015,700.0015,750.0015,750.00-2.17%3,820,695
Dec 5, 202516,350.0016,400.0016,100.0016,100.0016,100.00-1.23%3,883,299
Dec 4, 202516,150.0016,450.0016,150.0016,300.0016,300.001.56%4,453,882
Dec 3, 202515,800.0016,250.0015,800.0016,050.0016,050.000.63%3,221,205
Dec 2, 202516,200.0016,200.0015,600.0015,950.0015,950.00-0.31%5,236,914
Dec 1, 202516,350.0016,350.0016,000.0016,000.0016,000.00-1.23%4,748,568
Nov 28, 202516,350.0016,450.0016,100.0016,200.0016,200.00-0.92%3,641,202
Nov 27, 202516,650.0016,650.0016,350.0016,350.0016,350.00-1.51%4,343,042
Nov 26, 202516,100.0016,600.0016,100.0016,600.0016,600.003.11%3,707,781
Nov 25, 202516,350.0016,650.0016,000.0016,100.0016,100.00-1.83%5,439,353
Nov 24, 202516,600.0016,700.0016,400.0016,400.0016,400.00-0.61%2,862,098
Nov 21, 202516,700.0016,750.0016,200.0016,500.0016,500.00-1.79%9,941,211
Nov 20, 202517,150.0017,200.0016,600.0016,800.0016,800.00-2.33%6,600,488
Nov 19, 202517,250.0017,650.0016,800.0017,200.0017,200.00-0.29%10,700,260
Nov 18, 202517,400.0017,600.0017,200.0017,250.0017,250.00-11,740,400
Nov 17, 202517,100.0017,300.0016,950.0017,250.0017,250.001.17%7,457,766
Nov 14, 202516,900.0017,350.0016,850.0017,050.0017,050.000.59%9,893,312
Nov 13, 202517,100.0017,100.0016,850.0016,950.0016,950.00-0.88%6,109,414
Nov 12, 202516,600.0017,150.0016,600.0017,100.0017,100.003.95%12,062,520
Nov 11, 202516,600.0016,750.0016,300.0016,450.0016,450.000.61%4,468,218
Nov 10, 202516,600.0017,150.0016,050.0016,350.0016,350.00-2.10%8,286,662
Nov 7, 202516,750.0017,300.0016,500.0016,700.0016,700.00-0.30%13,724,660
Nov 6, 202517,100.0017,100.0016,600.0016,750.0016,750.00-1.18%6,077,867
Nov 5, 202516,750.0017,150.0016,650.0016,950.0016,950.000.89%10,948,270
Nov 4, 202516,250.0016,800.0015,800.0016,800.0016,800.003.70%12,621,470
Nov 3, 202516,050.0016,900.0015,900.0016,200.0016,200.001.25%12,924,030
Oct 31, 202515,900.0016,300.0015,900.0016,000.0016,000.000.31%5,676,008
Oct 30, 202516,250.0016,350.0015,900.0015,950.0015,950.00-1.85%4,221,037
Oct 29, 202516,300.0016,550.0016,100.0016,250.0016,250.000.31%5,617,467
Oct 28, 202515,650.0016,200.0015,650.0016,200.0016,200.003.18%5,474,898
Oct 27, 202515,650.0016,200.0015,600.0015,700.0015,700.001.29%5,916,968
Oct 24, 202515,750.0015,950.0015,500.0015,500.0015,500.00-2.52%6,593,427
Oct 23, 202515,950.0016,250.0015,900.0015,900.0015,900.00-1.24%5,272,998
Oct 22, 202516,200.0016,200.0015,400.0016,100.0016,100.001.58%9,110,870
Oct 21, 202516,500.0016,550.0015,550.0015,850.0015,850.00-4.23%18,578,320
Oct 20, 202517,800.0017,900.0016,550.0016,550.0016,550.00-6.76%14,373,810
Oct 17, 202517,550.0018,150.0017,450.0017,750.0017,750.001.72%22,563,210
Oct 16, 202517,150.0017,500.0016,850.0017,450.0017,450.002.65%10,586,100
Oct 15, 202516,900.0017,300.0016,850.0017,000.0017,000.00-7,892,230
Oct 14, 202517,500.0017,700.0016,950.0017,000.0017,000.00-2.30%16,817,840
Oct 13, 202517,500.0017,700.0017,150.0017,400.0017,400.00-2.79%16,700,930
Oct 10, 202517,900.0018,200.0017,800.0017,900.0017,900.000.85%9,941,411
Oct 9, 202517,900.0018,000.0017,600.0017,750.0017,750.000.28%7,864,730