Nam Kim Steel JSC (HOSE:NKG)
Vietnam · Delayed Price · Currency is VND 9,700.00
-210.00 (-2.12%)
At close: Sep 24, 2026
Nam Kim Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 10,550.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.47% | 555,046 |
| Aug 19, 2026 | 10,700.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,550.00 | -0.47% | 1,093,515 |
| Aug 18, 2026 | 10,850.00 | 10,950.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 1,141,758 |
| Aug 17, 2026 | 10,750.00 | 10,900.00 | 10,750.00 | 10,800.00 | 10,800.00 | - | 757,998 |
| Aug 14, 2026 | 11,000.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,800.00 | -2.26% | 2,029,929 |
| Aug 13, 2026 | 11,200.00 | 11,300.00 | 10,900.00 | 11,050.00 | 11,050.00 | -1.34% | 2,163,928 |
| Aug 12, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 2,273,913 |
| Aug 11, 2026 | 11,250.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 1,570,326 |
| Aug 10, 2026 | 11,050.00 | 11,200.00 | 11,050.00 | 11,200.00 | 11,200.00 | 1.36% | 3,123,118 |
| Aug 7, 2026 | 10,950.00 | 11,150.00 | 10,950.00 | 11,050.00 | 11,050.00 | 0.45% | 1,397,101 |
| Aug 6, 2026 | 11,200.00 | 11,200.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.90% | 1,401,653 |
| Aug 5, 2026 | 11,200.00 | 11,250.00 | 11,050.00 | 11,100.00 | 11,100.00 | 0.45% | 1,843,250 |
| Aug 4, 2026 | 11,200.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | -1.78% | 1,323,105 |
| Aug 3, 2026 | 10,900.00 | 11,300.00 | 10,900.00 | 11,250.00 | 11,250.00 | 2.74% | 2,186,434 |
| Jul 31, 2026 | 11,150.00 | 11,150.00 | 10,800.00 | 10,950.00 | 10,950.00 | -1.35% | 1,524,902 |
| Jul 30, 2026 | 11,000.00 | 11,150.00 | 10,850.00 | 11,100.00 | 11,100.00 | 1.83% | 2,002,522 |
| Jul 29, 2026 | 10,650.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,900.00 | 2.35% | 1,876,296 |
| Jul 28, 2026 | 10,400.00 | 10,750.00 | 10,250.00 | 10,650.00 | 10,650.00 | 2.40% | 1,807,763 |
| Jul 27, 2026 | 10,500.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 1,924,146 |
| Jul 24, 2026 | 10,500.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 1,636,609 |
| Jul 23, 2026 | 10,400.00 | 10,850.00 | 10,300.00 | 10,600.00 | 10,600.00 | 0.95% | 2,594,972 |
| Jul 22, 2026 | 10,500.00 | 10,700.00 | 10,350.00 | 10,500.00 | 10,500.00 | - | 2,281,307 |
| Jul 21, 2026 | 10,000.00 | 10,750.00 | 10,000.00 | 10,500.00 | 10,500.00 | 0.96% | 2,208,077 |
| Jul 20, 2026 | 10,600.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -6.73% | 1,116,889 |
| Jul 17, 2026 | 11,500.00 | 11,550.00 | 11,100.00 | 11,150.00 | 11,150.00 | -3.46% | 1,262,833 |
| Jul 16, 2026 | 11,550.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | -2.12% | 1,570,918 |
| Jul 15, 2026 | 11,900.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | - | 1,076,625 |
| Jul 14, 2026 | 11,500.00 | 11,850.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.85% | 1,308,104 |