Nam Kim Steel JSC (HOSE:NKG)
Vietnam
· Delayed Price · Currency is VND 14,450
-50 (-0.34%)
At close: Apr 24, 2026
Nam Kim Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,400.00 | 14,550.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.04% | 2,969,332 |
| Apr 24, 2026 | 14,500.00 | 14,600.00 | 14,300.00 | 14,450.00 | 14,450.00 | -0.34% | 2,831,489 |
| Apr 23, 2026 | 14,500.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | - | 5,117,160 |
| Apr 22, 2026 | 14,650.00 | 14,650.00 | 14,450.00 | 14,500.00 | 14,500.00 | - | 3,159,798 |
| Apr 21, 2026 | 15,000.00 | 15,200.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.69% | 10,309,220 |
| Apr 20, 2026 | 14,800.00 | 15,100.00 | 14,700.00 | 14,750.00 | 14,750.00 | 0.34% | 3,603,490 |
| Apr 17, 2026 | 14,800.00 | 14,850.00 | 14,650.00 | 14,700.00 | 14,700.00 | -0.68% | 3,886,381 |
| Apr 16, 2026 | 14,850.00 | 14,950.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 6,904,377 |
| Apr 15, 2026 | 15,250.00 | 15,350.00 | 14,750.00 | 14,800.00 | 14,800.00 | -1.66% | 7,242,356 |
| Apr 14, 2026 | 14,350.00 | 15,050.00 | 14,150.00 | 15,050.00 | 15,050.00 | 6.74% | 13,083,564 |
| Apr 13, 2026 | 14,000.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.05% | 3,462,019 |
| Apr 10, 2026 | 14,600.00 | 14,650.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.04% | 3,258,823 |
| Apr 9, 2026 | 14,050.00 | 14,650.00 | 13,900.00 | 14,400.00 | 14,400.00 | 1.77% | 7,538,680 |
| Apr 8, 2026 | 14,050.00 | 14,150.00 | 13,800.00 | 14,150.00 | 14,150.00 | 4.43% | 5,515,185 |
| Apr 7, 2026 | 13,450.00 | 13,650.00 | 13,400.00 | 13,550.00 | 13,550.00 | 0.74% | 2,068,198 |
| Apr 6, 2026 | 13,500.00 | 13,850.00 | 13,400.00 | 13,450.00 | 13,450.00 | -1.10% | 2,764,740 |
| Apr 3, 2026 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 2,201,521 |
| Apr 2, 2026 | 13,800.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 5,849,561 |
| Apr 1, 2026 | 14,150.00 | 14,150.00 | 13,850.00 | 13,900.00 | 13,900.00 | 0.36% | 2,987,466 |
| Mar 31, 2026 | 14,050.00 | 14,150.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.36% | 3,558,033 |
| Mar 30, 2026 | 13,400.00 | 14,100.00 | 13,350.00 | 13,900.00 | 13,900.00 | 0.72% | 4,610,610 |
| Mar 27, 2026 | 13,450.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 3.37% | 3,682,145 |
| Mar 26, 2026 | 13,500.00 | 13,700.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.37% | 3,369,082 |
| Mar 25, 2026 | 13,250.00 | 13,500.00 | 13,250.00 | 13,400.00 | 13,400.00 | 1.90% | 2,839,016 |
| Mar 24, 2026 | 13,300.00 | 13,400.00 | 13,050.00 | 13,150.00 | 13,150.00 | 2.33% | 3,257,710 |
| Mar 23, 2026 | 13,550.00 | 13,600.00 | 12,850.00 | 12,850.00 | 12,850.00 | -6.55% | 6,372,164 |
| Mar 20, 2026 | 13,700.00 | 13,800.00 | 13,550.00 | 13,750.00 | 13,750.00 | 0.36% | 3,234,336 |
| Mar 19, 2026 | 13,650.00 | 13,950.00 | 13,550.00 | 13,700.00 | 13,700.00 | -1.08% | 4,381,762 |
| Mar 18, 2026 | 14,000.00 | 14,300.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.42% | 3,814,067 |
| Mar 17, 2026 | 14,250.00 | 14,300.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.36% | 3,237,640 |
| Mar 16, 2026 | 13,900.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 2,241,124 |
| Mar 13, 2026 | 13,800.00 | 14,250.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 4,262,902 |
| Mar 12, 2026 | 14,200.00 | 14,500.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.80% | 6,092,653 |
| Mar 11, 2026 | 14,150.00 | 14,400.00 | 13,900.00 | 14,300.00 | 14,300.00 | 2.14% | 4,729,447 |
| Mar 10, 2026 | 13,600.00 | 14,250.00 | 13,500.00 | 14,000.00 | 14,000.00 | 3.70% | 10,591,070 |
| Mar 9, 2026 | 13,500.00 | 13,650.00 | 13,500.00 | 13,500.00 | 13,500.00 | -6.90% | 4,370,993 |
| Mar 6, 2026 | 14,700.00 | 14,950.00 | 14,350.00 | 14,500.00 | 14,500.00 | -1.36% | 6,689,670 |
| Mar 5, 2026 | 15,100.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.00% | 6,094,054 |
| Mar 4, 2026 | 15,250.00 | 15,500.00 | 14,400.00 | 15,000.00 | 15,000.00 | -2.60% | 12,067,620 |
| Mar 3, 2026 | 15,600.00 | 15,900.00 | 15,350.00 | 15,400.00 | 15,400.00 | -1.28% | 7,403,922 |
| Mar 2, 2026 | 15,250.00 | 16,150.00 | 15,200.00 | 15,600.00 | 15,600.00 | -1.27% | 12,748,230 |
| Feb 27, 2026 | 16,200.00 | 16,250.00 | 15,750.00 | 15,800.00 | 15,800.00 | -2.17% | 6,871,700 |
| Feb 26, 2026 | 16,250.00 | 16,250.00 | 15,750.00 | 16,150.00 | 16,150.00 | - | 6,090,001 |
| Feb 25, 2026 | 15,950.00 | 16,500.00 | 15,900.00 | 16,150.00 | 16,150.00 | 1.57% | 11,721,880 |
| Feb 24, 2026 | 15,400.00 | 16,050.00 | 15,400.00 | 15,900.00 | 15,900.00 | 3.58% | 12,443,920 |
| Feb 23, 2026 | 15,000.00 | 15,450.00 | 15,000.00 | 15,350.00 | 15,350.00 | 2.68% | 4,012,898 |
| Feb 13, 2026 | 15,000.00 | 15,100.00 | 14,900.00 | 14,950.00 | 14,950.00 | - | 1,836,262 |
| Feb 12, 2026 | 15,150.00 | 15,150.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | 1,834,222 |
| Feb 11, 2026 | 14,800.00 | 15,050.00 | 14,750.00 | 14,950.00 | 14,950.00 | 1.36% | 3,076,580 |
| Feb 10, 2026 | 14,900.00 | 14,900.00 | 14,650.00 | 14,750.00 | 14,750.00 | - | 2,045,826 |
| Feb 9, 2026 | 14,800.00 | 14,900.00 | 14,700.00 | 14,750.00 | 14,750.00 | 0.68% | 4,288,007 |
| Feb 6, 2026 | 15,100.00 | 15,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | -4.25% | 7,145,819 |
| Feb 5, 2026 | 15,650.00 | 15,700.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.61% | 3,234,582 |
| Feb 4, 2026 | 14,950.00 | 15,950.00 | 14,950.00 | 15,550.00 | 15,550.00 | 4.01% | 11,683,720 |
| Feb 3, 2026 | 14,850.00 | 15,150.00 | 14,850.00 | 14,950.00 | 14,950.00 | 0.34% | 3,843,767 |
| Feb 2, 2026 | 15,100.00 | 15,100.00 | 14,650.00 | 14,900.00 | 14,900.00 | -1.97% | 5,543,697 |
| Jan 30, 2026 | 15,450.00 | 15,700.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.65% | 3,554,587 |
| Jan 29, 2026 | 15,200.00 | 15,600.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.99% | 4,228,015 |
| Jan 28, 2026 | 14,850.00 | 15,200.00 | 14,850.00 | 15,150.00 | 15,150.00 | 2.02% | 3,153,923 |
| Jan 27, 2026 | 14,900.00 | 14,950.00 | 14,700.00 | 14,850.00 | 14,850.00 | - | 2,843,240 |
| Jan 26, 2026 | 15,400.00 | 15,450.00 | 14,650.00 | 14,850.00 | 14,850.00 | -3.26% | 5,149,196 |
| Jan 23, 2026 | 15,550.00 | 15,750.00 | 15,250.00 | 15,350.00 | 15,350.00 | -0.65% | 3,699,888 |
| Jan 22, 2026 | 15,200.00 | 15,800.00 | 15,200.00 | 15,450.00 | 15,450.00 | 1.64% | 3,556,723 |
| Jan 21, 2026 | 15,400.00 | 15,600.00 | 15,100.00 | 15,200.00 | 15,200.00 | -1.94% | 5,632,003 |
| Jan 20, 2026 | 15,900.00 | 15,900.00 | 15,450.00 | 15,500.00 | 15,500.00 | -1.90% | 6,469,065 |
| Jan 19, 2026 | 16,200.00 | 16,300.00 | 15,750.00 | 15,800.00 | 15,800.00 | -2.17% | 6,207,631 |
| Jan 16, 2026 | 16,300.00 | 16,500.00 | 15,900.00 | 16,150.00 | 16,150.00 | - | 7,270,850 |
| Jan 15, 2026 | 15,600.00 | 16,300.00 | 15,550.00 | 16,150.00 | 16,150.00 | 3.53% | 13,764,650 |
| Jan 14, 2026 | 15,550.00 | 15,950.00 | 15,350.00 | 15,600.00 | 15,600.00 | 0.65% | 7,449,011 |
| Jan 13, 2026 | 15,800.00 | 15,800.00 | 15,350.00 | 15,500.00 | 15,500.00 | -0.32% | 5,486,711 |
| Jan 12, 2026 | 14,700.00 | 15,650.00 | 14,650.00 | 15,550.00 | 15,550.00 | 5.07% | 10,275,680 |
| Jan 9, 2026 | 15,000.00 | 15,050.00 | 14,650.00 | 14,800.00 | 14,800.00 | -1.00% | 5,600,651 |
| Jan 8, 2026 | 15,050.00 | 15,200.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.33% | 4,514,948 |
| Jan 7, 2026 | 14,500.00 | 15,100.00 | 14,500.00 | 15,000.00 | 15,000.00 | 3.81% | 4,450,161 |
| Jan 6, 2026 | 14,550.00 | 14,800.00 | 14,250.00 | 14,450.00 | 14,450.00 | -0.69% | 3,609,489 |
| Jan 5, 2026 | 14,850.00 | 15,000.00 | 14,400.00 | 14,550.00 | 14,550.00 | -2.02% | 4,757,688 |
| Dec 31, 2025 | 15,000.00 | 15,100.00 | 14,850.00 | 14,850.00 | 14,850.00 | -1.00% | 2,690,005 |
| Dec 30, 2025 | 15,100.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.32% | 2,447,955 |
| Dec 29, 2025 | 15,400.00 | 15,400.00 | 15,150.00 | 15,200.00 | 15,200.00 | -0.65% | 1,937,893 |
| Dec 26, 2025 | 15,300.00 | 15,650.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2.34% | 6,415,017 |
| Dec 25, 2025 | 15,200.00 | 15,300.00 | 14,950.00 | 14,950.00 | 14,950.00 | -1.64% | 3,047,065 |
| Dec 24, 2025 | 15,150.00 | 15,250.00 | 15,100.00 | 15,200.00 | 15,200.00 | 0.33% | 1,997,674 |
| Dec 23, 2025 | 15,350.00 | 15,500.00 | 15,100.00 | 15,150.00 | 15,150.00 | -0.98% | 3,782,080 |
| Dec 22, 2025 | 15,250.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2.00% | 3,409,039 |
| Dec 19, 2025 | 14,900.00 | 15,200.00 | 14,900.00 | 15,000.00 | 15,000.00 | 0.33% | 2,488,569 |
| Dec 18, 2025 | 15,100.00 | 15,100.00 | 14,900.00 | 14,950.00 | 14,950.00 | -0.33% | 1,479,268 |
| Dec 17, 2025 | 15,000.00 | 15,150.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 2,196,844 |
| Dec 16, 2025 | 14,750.00 | 15,250.00 | 14,300.00 | 15,000.00 | 15,000.00 | 2.74% | 4,390,075 |
| Dec 15, 2025 | 14,600.00 | 14,950.00 | 14,500.00 | 14,600.00 | 14,600.00 | - | 3,662,253 |
| Dec 12, 2025 | 15,500.00 | 15,600.00 | 14,550.00 | 14,600.00 | 14,600.00 | -6.41% | 7,425,758 |
| Dec 11, 2025 | 15,600.00 | 15,800.00 | 15,500.00 | 15,600.00 | 15,600.00 | - | 2,041,103 |
| Dec 10, 2025 | 15,750.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.32% | 2,183,365 |
| Dec 9, 2025 | 15,800.00 | 15,850.00 | 15,200.00 | 15,650.00 | 15,650.00 | -0.63% | 8,082,815 |
| Dec 8, 2025 | 16,050.00 | 16,200.00 | 15,700.00 | 15,750.00 | 15,750.00 | -2.17% | 3,820,695 |
| 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 |