Nam Kim Steel JSC (HOSE:NKG)
Vietnam · Delayed Price · Currency is VND 16,000
+50 (0.31%)
At close: Oct 31, 2025
Nam Kim Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |