Nam Kim Steel JSC (HOSE:NKG)
Vietnam · Delayed Price · Currency is VND 11,050
-150 (-1.34%)
At close: Aug 13, 2026
Nam Kim Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 11,900.00 | 11,900.00 | 11,550.00 | 11,700.00 | 11,700.00 | -2.09% | 1,972,098 |
| Jul 10, 2026 | 12,000.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | - | 1,431,490 |
| Jul 9, 2026 | 12,050.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.24% | 1,136,542 |
| Jul 8, 2026 | 11,950.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 1,614,521 |
| Jul 7, 2026 | 12,100.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 781,915 |
| Jul 6, 2026 | 12,050.00 | 12,300.00 | 11,700.00 | 12,100.00 | 12,100.00 | 0.83% | 2,050,365 |
| Jul 3, 2026 | 11,900.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | 0.84% | 1,230,678 |
| Jul 2, 2026 | 12,050.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.24% | 699,688 |
| Jul 1, 2026 | 12,000.00 | 12,100.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.42% | 831,908 |
| Jun 30, 2026 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,073,259 |
| Jun 29, 2026 | 11,800.00 | 12,050.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.69% | 1,094,519 |
| Jun 26, 2026 | 11,650.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | -0.42% | 834,424 |
| Jun 25, 2026 | 11,850.00 | 11,950.00 | 11,850.00 | 11,850.00 | 11,850.00 | - | 1,019,437 |
| Jun 24, 2026 | 11,950.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | -0.84% | 1,900,017 |
| Jun 23, 2026 | 12,150.00 | 12,250.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.65% | 1,832,689 |
| Jun 22, 2026 | 12,300.00 | 12,350.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.41% | 1,221,633 |
| Jun 19, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.01% | 2,015,096 |
| Jun 18, 2026 | 12,550.00 | 12,600.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.80% | 926,305 |
| Jun 17, 2026 | 12,700.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | 0.40% | 1,486,886 |
| Jun 16, 2026 | 12,363.64 | 12,545.46 | 12,272.73 | 12,500.00 | 12,500.00 | 0.36% | 3,954,172 |
| Jun 15, 2026 | 12,272.73 | 12,500.00 | 12,181.82 | 12,454.55 | 12,454.55 | 3.01% | 2,550,289 |
| Jun 12, 2026 | 12,181.82 | 12,227.27 | 12,090.91 | 12,090.91 | 12,090.91 | - | 1,133,896 |
| Jun 11, 2026 | 12,045.46 | 12,227.27 | 12,045.46 | 12,090.91 | 12,090.91 | -0.37% | 1,089,066 |
| Jun 10, 2026 | 12,045.46 | 12,227.27 | 12,045.46 | 12,136.36 | 12,136.36 | 0.75% | 1,123,646 |
| Jun 9, 2026 | 12,000.00 | 12,227.27 | 12,000.00 | 12,045.46 | 12,045.45 | - | 987,286 |
| Jun 8, 2026 | 12,227.27 | 12,227.27 | 12,000.00 | 12,045.46 | 12,045.45 | -2.57% | 1,703,639 |
| Jun 5, 2026 | 12,318.18 | 12,454.55 | 12,272.73 | 12,363.64 | 12,363.64 | 0.37% | 1,351,065 |