Nam Kim Steel JSC (HOSE:NKG)
Vietnam · Delayed Price · Currency is VND 12,100
+400 (3.42%)
At close: Nov 3, 2026
Nam Kim Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11,950.00 | 12,300.00 | 11,650.00 | 12,100.00 | 12,100.00 | 3.42% | 7,729,287 |
| Nov 2, 2026 | 11,650.00 | 11,850.00 | 11,150.00 | 11,700.00 | 11,700.00 | -1.68% | 8,871,774 |
| Oct 30, 2026 | 11,950.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | -1.65% | 6,155,326 |
| Oct 29, 2026 | 12,200.00 | 12,500.00 | 11,600.00 | 12,100.00 | 12,100.00 | -0.41% | 9,617,401 |
| Oct 28, 2026 | 12,150.00 | 12,250.00 | 11,900.00 | 12,150.00 | 12,150.00 | 0.83% | 4,294,668 |
| Oct 27, 2026 | 11,800.00 | 12,300.00 | 11,700.00 | 12,050.00 | 12,050.00 | 2.12% | 8,220,603 |
| Oct 26, 2026 | 11,900.00 | 11,950.00 | 11,750.00 | 11,800.00 | 11,800.00 | -1.67% | 3,210,167 |
| Oct 23, 2026 | 11,900.00 | 12,050.00 | 11,700.00 | 12,000.00 | 12,000.00 | - | 5,849,892 |
| Oct 22, 2026 | 11,700.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 3.45% | 7,794,091 |
| Oct 21, 2026 | 11,300.00 | 11,900.00 | 11,150.00 | 11,600.00 | 11,600.00 | 3.57% | 11,147,278 |
| Oct 20, 2026 | 10,600.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | 5.66% | 8,176,936 |
| Oct 19, 2026 | 10,500.00 | 10,700.00 | 10,350.00 | 10,600.00 | 10,600.00 | 1.92% | 3,312,189 |
| Oct 16, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 1,974,605 |
| Oct 15, 2026 | 10,500.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 4,643,988 |
| Oct 14, 2026 | 9,830.00 | 10,500.00 | 9,720.00 | 10,500.00 | 10,500.00 | 6.82% | 6,071,297 |
| Oct 13, 2026 | 9,940.00 | 9,950.00 | 9,760.00 | 9,830.00 | 9,830.00 | -1.01% | 1,238,016 |
| Oct 12, 2026 | 9,300.00 | 9,940.00 | 9,300.00 | 9,930.00 | 9,930.00 | 6.89% | 5,007,604 |
| Oct 9, 2026 | 9,050.00 | 9,370.00 | 9,000.00 | 9,290.00 | 9,290.00 | 1.53% | 2,578,089 |
| Oct 8, 2026 | 9,390.00 | 9,420.00 | 9,050.00 | 9,150.00 | 9,150.00 | -1.72% | 1,361,791 |
| Oct 7, 2026 | 9,450.00 | 9,600.00 | 9,300.00 | 9,310.00 | 9,310.00 | -1.27% | 1,506,530 |
| Oct 6, 2026 | 9,520.00 | 9,550.00 | 9,130.00 | 9,430.00 | 9,430.00 | -0.95% | 1,044,993 |
| Oct 5, 2026 | 9,210.00 | 9,800.00 | 9,210.00 | 9,520.00 | 9,520.00 | 3.48% | 2,535,557 |
| Oct 2, 2026 | 9,450.00 | 9,480.00 | 9,120.00 | 9,200.00 | 9,200.00 | -2.65% | 1,817,614 |
| Oct 1, 2026 | 9,490.00 | 9,540.00 | 9,430.00 | 9,450.00 | 9,450.00 | -0.42% | 2,040,706 |
| Sep 30, 2026 | 9,500.00 | 9,590.00 | 9,460.00 | 9,490.00 | 9,490.00 | -0.11% | 1,213,852 |
| Sep 29, 2026 | 9,300.00 | 9,560.00 | 9,300.00 | 9,500.00 | 9,500.00 | 0.42% | 1,503,197 |
| Sep 28, 2026 | 9,700.00 | 9,700.00 | 9,430.00 | 9,460.00 | 9,460.00 | -2.47% | 1,808,764 |
| Sep 25, 2026 | 9,630.00 | 9,740.00 | 9,630.00 | 9,700.00 | 9,700.00 | - | 1,101,068 |
| Sep 24, 2026 | 9,920.00 | 9,920.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.12% | 1,999,495 |
| Sep 23, 2026 | 9,950.00 | 9,970.00 | 9,900.00 | 9,910.00 | 9,910.00 | - | 1,317,763 |
| Sep 22, 2026 | 9,900.00 | 10,050.00 | 9,900.00 | 9,910.00 | 9,910.00 | -0.70% | 1,417,955 |
| Sep 21, 2026 | 9,990.00 | 10,100.00 | 9,900.00 | 9,980.00 | 9,980.00 | 0.91% | 1,273,594 |
| Sep 18, 2026 | 10,100.00 | 10,150.00 | 9,890.00 | 9,890.00 | 9,890.00 | -1.10% | 2,191,629 |
| Sep 17, 2026 | 9,960.00 | 10,250.00 | 9,960.00 | 10,000.00 | 10,000.00 | 0.20% | 1,482,020 |
| Sep 16, 2026 | 9,920.00 | 10,200.00 | 9,920.00 | 9,980.00 | 9,980.00 | -1.19% | 1,470,394 |
| Sep 15, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 2,212,788 |
| Sep 14, 2026 | 10,200.00 | 10,300.00 | 9,980.00 | 10,100.00 | 10,100.00 | -0.98% | 2,284,137 |
| Sep 11, 2026 | 10,550.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | -4.23% | 2,542,783 |
| Sep 10, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.93% | 674,870 |
| Sep 9, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | - | 1,180,790 |
| Sep 8, 2026 | 10,700.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.47% | 806,839 |
| Sep 7, 2026 | 10,850.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | -0.47% | 1,284,176 |
| Sep 4, 2026 | 10,800.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.46% | 1,381,242 |
| Sep 3, 2026 | 10,950.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,800.00 | -1.37% | 1,303,410 |
| Aug 28, 2026 | 11,050.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 1,294,354 |
| Aug 27, 2026 | 11,200.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.45% | 1,504,883 |
| Aug 26, 2026 | 11,000.00 | 11,150.00 | 10,950.00 | 11,050.00 | 11,050.00 | 0.45% | 1,540,028 |
| Aug 25, 2026 | 11,150.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 1,414,619 |
| Aug 24, 2026 | 11,100.00 | 11,200.00 | 10,950.00 | 11,200.00 | 11,200.00 | 2.75% | 2,106,774 |
| Aug 21, 2026 | 10,600.00 | 10,950.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2.83% | 1,547,238 |