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 |