Nam Kim Steel JSC (HOSE:NKG)
Vietnam · Delayed Price · Currency is VND 19,350
-150 (-0.77%)
At close: Sep 17, 2025
Nam Kim Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 14,150.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.35% | 9,104,954 |
| Jul 15, 2025 | 14,200.00 | 14,600.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.35% | 23,726,640 |
| Jul 14, 2025 | 14,100.00 | 14,100.00 | 13,750.00 | 14,100.00 | 14,100.00 | 1.08% | 9,800,954 |
| Jul 11, 2025 | 14,050.00 | 14,200.00 | 13,750.00 | 13,950.00 | 13,950.00 | -0.36% | 19,459,250 |
| Jul 10, 2025 | 13,950.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.36% | 14,015,950 |
| Jul 9, 2025 | 14,050.00 | 14,150.00 | 13,850.00 | 13,950.00 | 13,950.00 | - | 15,131,260 |
| Jul 8, 2025 | 13,750.00 | 14,150.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.82% | 20,364,840 |