Nam Kim Steel JSC (HOSE:NKG)
Vietnam · Delayed Price · Currency is VND 14,950
-50 (-0.33%)
At close: Jan 8, 2026
Nam Kim Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |