Nam Kim Steel JSC (HOSE:NKG)
Vietnam
· Delayed Price · Currency is VND 16,300
+250 (1.56%)
At close: Dec 4, 2025
Nam Kim Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,350.00 | 16,400.00 | 16,100.00 | 16,100.00 | 16,100.00 | -1.23% | 3,883,299 |
| Dec 4, 2025 | 16,150.00 | 16,450.00 | 16,150.00 | 16,300.00 | 16,300.00 | 1.56% | 4,453,882 |
| Dec 3, 2025 | 15,800.00 | 16,250.00 | 15,800.00 | 16,050.00 | 16,050.00 | 0.63% | 3,221,205 |
| Dec 2, 2025 | 16,200.00 | 16,200.00 | 15,600.00 | 15,950.00 | 15,950.00 | -0.31% | 5,236,914 |
| Dec 1, 2025 | 16,350.00 | 16,350.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 4,748,568 |
| Nov 28, 2025 | 16,350.00 | 16,450.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.92% | 3,641,202 |
| Nov 27, 2025 | 16,650.00 | 16,650.00 | 16,350.00 | 16,350.00 | 16,350.00 | -1.51% | 4,343,042 |
| Nov 26, 2025 | 16,100.00 | 16,600.00 | 16,100.00 | 16,600.00 | 16,600.00 | 3.11% | 3,707,781 |
| Nov 25, 2025 | 16,350.00 | 16,650.00 | 16,000.00 | 16,100.00 | 16,100.00 | -1.83% | 5,439,353 |
| Nov 24, 2025 | 16,600.00 | 16,700.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.61% | 2,862,098 |
| Nov 21, 2025 | 16,700.00 | 16,750.00 | 16,200.00 | 16,500.00 | 16,500.00 | -1.79% | 9,941,211 |
| Nov 20, 2025 | 17,150.00 | 17,200.00 | 16,600.00 | 16,800.00 | 16,800.00 | -2.33% | 6,600,488 |
| Nov 19, 2025 | 17,250.00 | 17,650.00 | 16,800.00 | 17,200.00 | 17,200.00 | -0.29% | 10,700,260 |
| Nov 18, 2025 | 17,400.00 | 17,600.00 | 17,200.00 | 17,250.00 | 17,250.00 | - | 11,740,400 |
| Nov 17, 2025 | 17,100.00 | 17,300.00 | 16,950.00 | 17,250.00 | 17,250.00 | 1.17% | 7,457,766 |
| Nov 14, 2025 | 16,900.00 | 17,350.00 | 16,850.00 | 17,050.00 | 17,050.00 | 0.59% | 9,893,312 |
| Nov 13, 2025 | 17,100.00 | 17,100.00 | 16,850.00 | 16,950.00 | 16,950.00 | -0.88% | 6,109,414 |
| Nov 12, 2025 | 16,600.00 | 17,150.00 | 16,600.00 | 17,100.00 | 17,100.00 | 3.95% | 12,062,520 |
| Nov 11, 2025 | 16,600.00 | 16,750.00 | 16,300.00 | 16,450.00 | 16,450.00 | 0.61% | 4,468,218 |
| Nov 10, 2025 | 16,600.00 | 17,150.00 | 16,050.00 | 16,350.00 | 16,350.00 | -2.10% | 8,286,662 |
| Nov 7, 2025 | 16,750.00 | 17,300.00 | 16,500.00 | 16,700.00 | 16,700.00 | -0.30% | 13,724,660 |
| Nov 6, 2025 | 17,100.00 | 17,100.00 | 16,600.00 | 16,750.00 | 16,750.00 | -1.18% | 6,077,867 |
| Nov 5, 2025 | 16,750.00 | 17,150.00 | 16,650.00 | 16,950.00 | 16,950.00 | 0.89% | 10,948,270 |
| Nov 4, 2025 | 16,250.00 | 16,800.00 | 15,800.00 | 16,800.00 | 16,800.00 | 3.70% | 12,621,470 |
| Nov 3, 2025 | 16,050.00 | 16,900.00 | 15,900.00 | 16,200.00 | 16,200.00 | 1.25% | 12,924,030 |
| Oct 31, 2025 | 15,900.00 | 16,300.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.31% | 5,676,008 |
| Oct 30, 2025 | 16,250.00 | 16,350.00 | 15,900.00 | 15,950.00 | 15,950.00 | -1.85% | 4,221,037 |
| Oct 29, 2025 | 16,300.00 | 16,550.00 | 16,100.00 | 16,250.00 | 16,250.00 | 0.31% | 5,617,467 |
| Oct 28, 2025 | 15,650.00 | 16,200.00 | 15,650.00 | 16,200.00 | 16,200.00 | 3.18% | 5,474,898 |
| Oct 27, 2025 | 15,650.00 | 16,200.00 | 15,600.00 | 15,700.00 | 15,700.00 | 1.29% | 5,916,968 |
| Oct 24, 2025 | 15,750.00 | 15,950.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.52% | 6,593,427 |
| Oct 23, 2025 | 15,950.00 | 16,250.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.24% | 5,272,998 |
| Oct 22, 2025 | 16,200.00 | 16,200.00 | 15,400.00 | 16,100.00 | 16,100.00 | 1.58% | 9,110,870 |
| Oct 21, 2025 | 16,500.00 | 16,550.00 | 15,550.00 | 15,850.00 | 15,850.00 | -4.23% | 18,578,320 |
| Oct 20, 2025 | 17,800.00 | 17,900.00 | 16,550.00 | 16,550.00 | 16,550.00 | -6.76% | 14,373,810 |
| Oct 17, 2025 | 17,550.00 | 18,150.00 | 17,450.00 | 17,750.00 | 17,750.00 | 1.72% | 22,563,210 |
| Oct 16, 2025 | 17,150.00 | 17,500.00 | 16,850.00 | 17,450.00 | 17,450.00 | 2.65% | 10,586,100 |
| Oct 15, 2025 | 16,900.00 | 17,300.00 | 16,850.00 | 17,000.00 | 17,000.00 | - | 7,892,230 |
| Oct 14, 2025 | 17,500.00 | 17,700.00 | 16,950.00 | 17,000.00 | 17,000.00 | -2.30% | 16,817,840 |
| Oct 13, 2025 | 17,500.00 | 17,700.00 | 17,150.00 | 17,400.00 | 17,400.00 | -2.79% | 16,700,930 |
| Oct 10, 2025 | 17,900.00 | 18,200.00 | 17,800.00 | 17,900.00 | 17,900.00 | 0.85% | 9,941,411 |
| Oct 9, 2025 | 17,900.00 | 18,000.00 | 17,600.00 | 17,750.00 | 17,750.00 | 0.28% | 7,864,730 |
| Oct 8, 2025 | 17,600.00 | 17,750.00 | 17,200.00 | 17,700.00 | 17,700.00 | 2.31% | 10,551,820 |
| Oct 7, 2025 | 17,800.00 | 17,800.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.98% | 7,095,351 |
| Oct 6, 2025 | 16,900.00 | 17,800.00 | 16,850.00 | 17,650.00 | 17,650.00 | 5.69% | 7,411,613 |
| Oct 3, 2025 | 17,050.00 | 17,100.00 | 16,600.00 | 16,700.00 | 16,700.00 | -2.34% | 12,493,870 |
| Oct 2, 2025 | 17,800.00 | 17,900.00 | 17,100.00 | 17,100.00 | 17,100.00 | -3.12% | 8,856,815 |
| Oct 1, 2025 | 17,650.00 | 17,800.00 | 17,500.00 | 17,650.00 | 17,650.00 | 0.28% | 6,897,728 |
| Sep 30, 2025 | 18,150.00 | 18,250.00 | 17,000.00 | 17,600.00 | 17,600.00 | -3.03% | 21,036,530 |
| Sep 29, 2025 | 18,300.00 | 18,500.00 | 18,150.00 | 18,150.00 | 18,150.00 | -0.82% | 8,925,315 |
| Sep 26, 2025 | 18,500.00 | 19,050.00 | 18,200.00 | 18,300.00 | 18,300.00 | -0.81% | 16,660,260 |
| Sep 25, 2025 | 18,500.00 | 18,800.00 | 18,450.00 | 18,450.00 | 18,450.00 | - | 10,699,170 |
| Sep 24, 2025 | 18,200.00 | 18,500.00 | 18,000.00 | 18,450.00 | 18,450.00 | 2.22% | 10,389,890 |
| Sep 23, 2025 | 18,250.00 | 18,450.00 | 18,000.00 | 18,050.00 | 18,050.00 | -1.10% | 10,384,810 |
| Sep 22, 2025 | 19,500.00 | 19,600.00 | 18,250.00 | 18,250.00 | 18,250.00 | -6.89% | 44,047,270 |
| Sep 19, 2025 | 20,100.00 | 20,100.00 | 19,500.00 | 19,600.00 | 19,600.00 | -1.51% | 10,473,420 |
| Sep 18, 2025 | 19,400.00 | 20,250.00 | 18,900.00 | 19,900.00 | 19,900.00 | 2.84% | 22,049,430 |
| Sep 17, 2025 | 19,300.00 | 20,200.00 | 19,200.00 | 19,350.00 | 19,350.00 | -0.77% | 16,924,170 |
| Sep 16, 2025 | 19,750.00 | 20,000.00 | 19,400.00 | 19,500.00 | 19,500.00 | -1.02% | 22,137,390 |
| Sep 15, 2025 | 20,000.00 | 20,250.00 | 19,450.00 | 19,700.00 | 19,700.00 | 0.51% | 20,097,130 |
| Sep 12, 2025 | 19,750.00 | 20,400.00 | 19,450.00 | 19,600.00 | 19,600.00 | 2.35% | 23,353,400 |
| Sep 11, 2025 | 17,600.00 | 19,150.00 | 17,350.00 | 19,150.00 | 19,150.00 | 6.98% | 38,717,030 |
| Sep 10, 2025 | 18,000.00 | 18,400.00 | 17,500.00 | 17,900.00 | 17,900.00 | -0.28% | 19,772,390 |
| Sep 9, 2025 | 18,200.00 | 18,500.00 | 17,350.00 | 17,950.00 | 17,950.00 | -1.10% | 25,195,940 |
| Sep 8, 2025 | 17,900.00 | 18,950.00 | 17,750.00 | 18,150.00 | 18,150.00 | 1.40% | 43,117,880 |
| Sep 5, 2025 | 18,650.00 | 18,650.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 26,679,190 |
| Sep 4, 2025 | 17,250.00 | 18,100.00 | 17,000.00 | 18,100.00 | 18,100.00 | 6.78% | 38,192,470 |
| Sep 3, 2025 | 15,900.00 | 16,950.00 | 15,900.00 | 16,950.00 | 16,950.00 | 6.94% | 32,567,250 |
| Aug 29, 2025 | 15,850.00 | 16,250.00 | 15,700.00 | 15,850.00 | 15,850.00 | 0.32% | 10,490,610 |
| Aug 28, 2025 | 15,700.00 | 16,100.00 | 15,700.00 | 15,800.00 | 15,800.00 | 0.64% | 5,959,400 |
| Aug 27, 2025 | 16,000.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.95% | 7,387,595 |
| Aug 26, 2025 | 15,350.00 | 15,850.00 | 15,300.00 | 15,850.00 | 15,850.00 | 3.59% | 7,972,373 |
| Aug 25, 2025 | 15,650.00 | 15,650.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.33% | 7,865,344 |
| Aug 22, 2025 | 15,850.00 | 16,000.00 | 15,050.00 | 15,250.00 | 15,250.00 | -4.69% | 20,112,220 |
| Aug 21, 2025 | 16,200.00 | 16,350.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.93% | 13,413,310 |
| Aug 20, 2025 | 17,000.00 | 17,100.00 | 15,800.00 | 16,150.00 | 16,150.00 | -4.72% | 29,446,520 |
| Aug 19, 2025 | 17,300.00 | 17,350.00 | 16,900.00 | 16,950.00 | 16,950.00 | -1.45% | 18,116,600 |
| Aug 18, 2025 | 17,300.00 | 17,600.00 | 17,050.00 | 17,200.00 | 17,200.00 | 2.38% | 19,699,260 |
| Aug 15, 2025 | 16,850.00 | 17,450.00 | 16,450.00 | 16,800.00 | 16,800.00 | 0.90% | 25,922,740 |
| Aug 14, 2025 | 16,650.00 | 16,750.00 | 16,400.00 | 16,650.00 | 16,650.00 | 0.30% | 14,878,410 |
| Aug 13, 2025 | 17,000.00 | 17,000.00 | 16,250.00 | 16,600.00 | 16,600.00 | -1.78% | 23,151,230 |
| Aug 12, 2025 | 17,000.00 | 17,350.00 | 16,750.00 | 16,900.00 | 16,900.00 | 0.90% | 17,544,600 |
| Aug 11, 2025 | 16,800.00 | 16,900.00 | 16,550.00 | 16,750.00 | 16,750.00 | 0.90% | 16,935,450 |
| Aug 8, 2025 | 17,050.00 | 17,050.00 | 16,300.00 | 16,600.00 | 16,600.00 | -1.48% | 21,181,220 |
| Aug 7, 2025 | 16,250.00 | 16,900.00 | 16,100.00 | 16,850.00 | 16,850.00 | 3.69% | 28,969,590 |
| Aug 6, 2025 | 16,200.00 | 16,600.00 | 16,000.00 | 16,250.00 | 16,250.00 | 1.25% | 13,232,910 |
| Aug 5, 2025 | 15,900.00 | 16,750.00 | 15,600.00 | 16,050.00 | 16,050.00 | 1.90% | 42,052,780 |
| Aug 4, 2025 | 15,350.00 | 15,800.00 | 15,250.00 | 15,750.00 | 15,750.00 | 1.61% | 12,313,020 |
| Aug 1, 2025 | 16,200.00 | 16,350.00 | 15,500.00 | 15,500.00 | 15,500.00 | -4.02% | 20,348,690 |
| Jul 31, 2025 | 16,550.00 | 16,550.00 | 15,850.00 | 16,150.00 | 16,150.00 | -2.12% | 26,589,130 |
| Jul 30, 2025 | 16,450.00 | 16,750.00 | 16,100.00 | 16,500.00 | 16,500.00 | 2.80% | 26,312,820 |
| Jul 29, 2025 | 16,700.00 | 16,800.00 | 15,800.00 | 16,050.00 | 16,050.00 | -0.31% | 48,214,540 |
| Jul 28, 2025 | 15,250.00 | 16,100.00 | 15,150.00 | 16,100.00 | 16,100.00 | 6.98% | 36,660,900 |
| Jul 25, 2025 | 14,850.00 | 15,200.00 | 14,550.00 | 15,050.00 | 15,050.00 | 2.03% | 18,334,870 |
| Jul 24, 2025 | 15,000.00 | 15,000.00 | 14,550.00 | 14,750.00 | 14,750.00 | -0.67% | 13,009,520 |
| Jul 23, 2025 | 14,600.00 | 15,100.00 | 14,550.00 | 14,850.00 | 14,850.00 | 2.77% | 28,592,010 |
| Jul 22, 2025 | 14,400.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 0.35% | 8,783,270 |
| Jul 21, 2025 | 14,350.00 | 14,750.00 | 14,350.00 | 14,400.00 | 14,400.00 | 0.70% | 15,987,930 |
| Jul 18, 2025 | 14,500.00 | 14,500.00 | 14,200.00 | 14,300.00 | 14,300.00 | - | 14,108,080 |
| Jul 17, 2025 | 14,250.00 | 14,550.00 | 14,200.00 | 14,300.00 | 14,300.00 | 0.70% | 14,114,960 |