HOSE · NKG · stock
Nam Kim Steel Joint Stock Company (NKG) stock price history
Every HOSE trading session of Nam Kim Steel Joint Stock Company from Jan 14, 2011 to Sep 28, 2026: 3,908 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NKG adjusted close, 2011 to 2026
- ₫31,840
- All time high, 2021
- ₫16,820
- 52 week high, ₫9,430 low
- 3,908
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
NKG key facts
- Nam Kim Steel Joint Stock Company (NKG) closed at ₫9,460 on Sep 28, 2026 on HOSE.
- NKG's all time high close is ₫31,840, set on Oct 21, 2021; its all time low close is ₫1,120 on May 6, 2013.
- NKG's 52 week range is ₫9,430 to ₫16,820.
- NKG returned -43.1% over the year to Sep 28, 2026 and -62.2% over five years.
- Over ten years NKG returned +1%, +0.1% a year compounded.
- NKG's deepest drawdown was -86.1% from Jan 10, 2018 to Mar 31, 2020.
- DataCedar holds 3,908 daily sessions of NKG history from Jan 14, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
NKG price chart, 2011 to 2026
NKG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | -19.8% |
| 6 months | -24.6% |
| Year to date | -29.9% |
| 1 year | -43.1% |
| 3 years | -32.9% |
| 5 years | -62.2% |
| 10 years | +1.4% |
| Since Jan 14, 2011 | +139.5% |
| Compound annual growth, 15.7 years | +5.7% |
NKG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫31,840 on Oct 21, 2021
- All time low close
- ₫1,120 on May 6, 2013
- 52 week high
- ₫16,820 on Sep 29, 2025
- 52 week low
- ₫9,430 on Sep 28, 2026
- Deepest drawdown
- -86.1% from Jan 10, 2018 to Mar 31, 2020, recovered May 10, 2021
- Best single session
- +9.0% on Feb 8, 2013
- Worst single session
- -7.4% on Mar 24, 2020
- Volatility, 1 year annualised
- 31.1%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2011
- 2.4×
- Best calendar year
- 2016, +216%
- Worst calendar year
- 2018, -71%
NKG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jan 14, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫13,500 | ₫15,000 | ₫9,430 | ₫9,460 | -29.9% | 587.7M | 180 |
| 2025 | ₫13,230 | ₫18,550 | ₫10,050 | ₫13,500 | +2.7% | 2.6B | 249 |
| 2024 | ₫17,490 | ₫19,260 | ₫12,610 | ₫13,140 | -24.7% | 1.6B | 250 |
| 2023 | ₫8,750 | ₫17,700 | ₫8,750 | ₫17,460 | +101.2% | 2.5B | 249 |
| 2022 | ₫22,100 | ₫29,910 | ₫4,880 | ₫8,680 | -60.7% | 2.3B | 249 |
| 2021 | ₫7,260 | ₫32,190 | ₫6,570 | ₫22,070 | +210.0% | 1.6B | 250 |
| 2020 | ₫3,160 | ₫7,600 | ₫2,040 | ₫7,120 | +121.8% | 583M | 252 |
| 2019 | ₫3,670 | ₫3,820 | ₫2,580 | ₫3,210 | -12.8% | 92.4M | 250 |
| 2018 | ₫12,900 | ₫15,020 | ₫3,370 | ₫3,680 | -71.5% | 128.4M | 248 |
| 2017 | ₫7,520 | ₫13,130 | ₫7,520 | ₫12,900 | +70.6% | 128.6M | 250 |
| 2016 | ₫2,410 | ₫9,480 | ₫2,200 | ₫7,560 | +216.3% | 80.9M | 251 |
| 2015 | ₫2,370 | ₫3,160 | ₫2,000 | ₫2,390 | +1.7% | 19.2M | 248 |
| 2014 | ₫1,510 | ₫2,720 | ₫1,390 | ₫2,350 | +52.6% | 32.8M | 247 |
| 2013 | ₫1,630 | ₫2,770 | ₫1,070 | ₫1,540 | -8.3% | 14.2M | 249 |
| 2012 | ₫2,390 | ₫3,030 | ₫1,600 | ₫1,680 | -30.0% | 6.9M | 250 |
| 2011 | ₫3,970 | ₫4,770 | ₫2,210 | ₫2,400 | n/a | 25.9M | 236 |
NKG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫9,460 | -13.6% |
| August 2026 | ₫10,950 | 0.0% |
| July 2026 | ₫10,950 | -8.8% |
| June 2026 | ₫12,000 | -3.3% |
| May 2026 | ₫12,410 | -4.9% |
| April 2026 | ₫13,050 | +3.7% |
| March 2026 | ₫12,590 | -12.3% |
| February 2026 | ₫14,360 | +3.9% |
| January 2026 | ₫13,820 | +2.4% |
| December 2025 | ₫13,500 | -8.4% |
| November 2025 | ₫14,730 | +1.2% |
| October 2025 | ₫14,550 | -9.1% |
About the NKG data
Daily bars. 3,908 sessions from Jan 14, 2011 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NKG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- NCT Noibai Cargo Terminal Services Joint Stock Company
- NHA Ha Noi South Housing And Urban Development Corporation
- NHH Hanoi Plastics Joint Stock Company
- NHT Nam Hoa Trading and Production Corporation
- NLG Nam Long Investment Corporation
- NNC Nui Nho Stone Co-Operation
- NO1 911 Group Joint Stock Company
- NSC Vietnam National Seed Group Joint Stock Company
Common questions
NKG share price history
