Nam Kim Steel JSC (HOSE:NKG)
Vietnam · Delayed Price · Currency is VND 13,900
+200 (1.46%)
At close: May 22, 2026
Nam Kim Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,850.00 | 14,300.00 | 13,700.00 | 13,900.00 | 13,900.00 | 1.46% | 4,071,195 |
| May 21, 2026 | 13,550.00 | 13,950.00 | 13,550.00 | 13,700.00 | 13,700.00 | 1.11% | 2,421,308 |
| May 20, 2026 | 13,700.00 | 13,850.00 | 13,150.00 | 13,550.00 | 13,550.00 | -1.09% | 3,110,055 |
| May 19, 2026 | 13,800.00 | 13,850.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 1,587,310 |
| May 18, 2026 | 13,750.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.72% | 1,433,729 |
| May 15, 2026 | 13,850.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 1,934,477 |
| May 14, 2026 | 13,950.00 | 14,150.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.36% | 1,906,277 |
| May 13, 2026 | 13,900.00 | 13,950.00 | 13,750.00 | 13,950.00 | 13,950.00 | 0.72% | 2,029,594 |
| May 12, 2026 | 13,750.00 | 13,950.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.36% | 2,642,720 |
| May 11, 2026 | 14,100.00 | 14,250.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.47% | 5,461,221 |
| May 8, 2026 | 14,250.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,150.00 | -1.05% | 1,985,479 |
| May 7, 2026 | 14,500.00 | 14,550.00 | 14,200.00 | 14,300.00 | 14,300.00 | -0.35% | 2,538,855 |
| May 6, 2026 | 14,100.00 | 14,350.00 | 13,900.00 | 14,350.00 | 14,350.00 | 2.14% | 2,934,876 |
| May 5, 2026 | 14,400.00 | 14,400.00 | 14,050.00 | 14,050.00 | 14,050.00 | -2.43% | 2,919,607 |
| May 4, 2026 | 14,400.00 | 14,650.00 | 14,350.00 | 14,400.00 | 14,400.00 | 0.35% | 2,312,862 |
| Apr 29, 2026 | 14,300.00 | 14,450.00 | 14,250.00 | 14,350.00 | 14,350.00 | 0.35% | 2,681,261 |
| Apr 28, 2026 | 14,400.00 | 14,550.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.04% | 2,969,332 |
| Apr 24, 2026 | 14,500.00 | 14,600.00 | 14,300.00 | 14,450.00 | 14,450.00 | -0.34% | 2,831,489 |
| Apr 23, 2026 | 14,500.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | - | 5,117,160 |
| Apr 22, 2026 | 14,650.00 | 14,650.00 | 14,450.00 | 14,500.00 | 14,500.00 | - | 3,159,798 |
| Apr 21, 2026 | 15,000.00 | 15,200.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.69% | 10,309,220 |
| Apr 20, 2026 | 14,800.00 | 15,100.00 | 14,700.00 | 14,750.00 | 14,750.00 | 0.34% | 3,603,490 |
| Apr 17, 2026 | 14,800.00 | 14,850.00 | 14,650.00 | 14,700.00 | 14,700.00 | -0.68% | 3,886,381 |
| Apr 16, 2026 | 14,850.00 | 14,950.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 6,904,377 |
| Apr 15, 2026 | 15,250.00 | 15,350.00 | 14,750.00 | 14,800.00 | 14,800.00 | -1.66% | 7,242,356 |
| Apr 14, 2026 | 14,350.00 | 15,050.00 | 14,150.00 | 15,050.00 | 15,050.00 | 6.74% | 13,083,564 |
| Apr 13, 2026 | 14,000.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.05% | 3,462,019 |
| Apr 10, 2026 | 14,600.00 | 14,650.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.04% | 3,258,823 |
| Apr 9, 2026 | 14,050.00 | 14,650.00 | 13,900.00 | 14,400.00 | 14,400.00 | 1.77% | 7,538,680 |
| Apr 8, 2026 | 14,050.00 | 14,150.00 | 13,800.00 | 14,150.00 | 14,150.00 | 4.43% | 5,515,185 |
| Apr 7, 2026 | 13,450.00 | 13,650.00 | 13,400.00 | 13,550.00 | 13,550.00 | 0.74% | 2,068,198 |
| Apr 6, 2026 | 13,500.00 | 13,850.00 | 13,400.00 | 13,450.00 | 13,450.00 | -1.10% | 2,764,740 |
| Apr 3, 2026 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 2,201,521 |
| Apr 2, 2026 | 13,800.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 5,849,561 |
| Apr 1, 2026 | 14,150.00 | 14,150.00 | 13,850.00 | 13,900.00 | 13,900.00 | 0.36% | 2,987,466 |
| Mar 31, 2026 | 14,050.00 | 14,150.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.36% | 3,558,033 |
| Mar 30, 2026 | 13,400.00 | 14,100.00 | 13,350.00 | 13,900.00 | 13,900.00 | 0.72% | 4,610,610 |
| Mar 27, 2026 | 13,450.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 3.37% | 3,682,145 |
| Mar 26, 2026 | 13,500.00 | 13,700.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.37% | 3,369,082 |
| Mar 25, 2026 | 13,250.00 | 13,500.00 | 13,250.00 | 13,400.00 | 13,400.00 | 1.90% | 2,839,016 |
| Mar 24, 2026 | 13,300.00 | 13,400.00 | 13,050.00 | 13,150.00 | 13,150.00 | 2.33% | 3,257,710 |
| Mar 23, 2026 | 13,550.00 | 13,600.00 | 12,850.00 | 12,850.00 | 12,850.00 | -6.55% | 6,372,164 |
| Mar 20, 2026 | 13,700.00 | 13,800.00 | 13,550.00 | 13,750.00 | 13,750.00 | 0.36% | 3,234,336 |
| Mar 19, 2026 | 13,650.00 | 13,950.00 | 13,550.00 | 13,700.00 | 13,700.00 | -1.08% | 4,381,762 |
| Mar 18, 2026 | 14,000.00 | 14,300.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.42% | 3,814,067 |
| Mar 17, 2026 | 14,250.00 | 14,300.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.36% | 3,237,640 |
| Mar 16, 2026 | 13,900.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 2,241,124 |
| Mar 13, 2026 | 13,800.00 | 14,250.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 4,262,902 |
| Mar 12, 2026 | 14,200.00 | 14,500.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.80% | 6,092,653 |
| Mar 11, 2026 | 14,150.00 | 14,400.00 | 13,900.00 | 14,300.00 | 14,300.00 | 2.14% | 4,729,447 |