Nam Long Investment Corporation (HOSE:NLG)
Vietnam · Delayed Price · Currency is VND 40,350
+1,250 (3.20%)
At close: Oct 10, 2025
Nam Long Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 39,250.00 | 40,400.00 | 39,200.00 | 40,350.00 | 40,350.00 | 3.20% | 6,271,859 |
| Oct 9, 2025 | 39,000.00 | 39,100.00 | 37,950.00 | 39,100.00 | 39,100.00 | 0.51% | 4,712,738 |
| Oct 8, 2025 | 39,800.00 | 39,800.00 | 38,450.00 | 38,900.00 | 38,900.00 | -1.02% | 4,595,222 |
| Oct 7, 2025 | 39,950.00 | 39,950.00 | 39,250.00 | 39,300.00 | 39,300.00 | -0.51% | 2,866,347 |
| Oct 6, 2025 | 37,450.00 | 39,500.00 | 37,450.00 | 39,500.00 | 39,500.00 | 5.76% | 2,344,445 |
| Oct 3, 2025 | 38,900.00 | 38,900.00 | 37,150.00 | 37,350.00 | 37,350.00 | -4.23% | 4,312,467 |
| Oct 2, 2025 | 40,350.00 | 40,500.00 | 39,000.00 | 39,000.00 | 39,000.00 | -2.86% | 2,047,992 |
| Oct 1, 2025 | 40,650.00 | 40,650.00 | 40,000.00 | 40,150.00 | 40,150.00 | -0.12% | 1,427,493 |
| Sep 30, 2025 | 41,700.00 | 41,700.00 | 39,650.00 | 40,200.00 | 40,200.00 | -3.83% | 2,799,324 |
| Sep 29, 2025 | 41,500.00 | 41,950.00 | 41,200.00 | 41,800.00 | 41,800.00 | 1.95% | 4,088,075 |
| Sep 26, 2025 | 41,000.00 | 42,000.00 | 40,600.00 | 41,000.00 | 41,000.00 | 0.24% | 4,356,670 |
| Sep 25, 2025 | 40,600.00 | 41,300.00 | 40,100.00 | 40,900.00 | 40,900.00 | 2.25% | 5,933,572 |
| Sep 24, 2025 | 38,900.00 | 40,000.00 | 38,350.00 | 40,000.00 | 40,000.00 | 2.56% | 2,635,613 |
| Sep 23, 2025 | 40,750.00 | 40,750.00 | 38,950.00 | 39,000.00 | 39,000.00 | -3.11% | 2,787,644 |
| Sep 22, 2025 | 40,500.00 | 41,200.00 | 40,150.00 | 40,250.00 | 40,250.00 | -0.62% | 1,717,399 |
| Sep 19, 2025 | 40,850.00 | 41,050.00 | 40,350.00 | 40,500.00 | 40,500.00 | -0.12% | 1,808,618 |
| Sep 18, 2025 | 40,700.00 | 40,900.00 | 40,150.00 | 40,550.00 | 40,550.00 | -0.49% | 1,258,151 |
| Sep 17, 2025 | 41,500.00 | 41,850.00 | 40,600.00 | 40,750.00 | 40,750.00 | -1.81% | 2,073,556 |
| Sep 16, 2025 | 41,600.00 | 42,000.00 | 41,150.00 | 41,500.00 | 41,500.00 | 0.61% | 2,439,717 |
| Sep 15, 2025 | 41,450.00 | 41,800.00 | 41,100.00 | 41,250.00 | 41,250.00 | - | 1,721,223 |
| Sep 12, 2025 | 40,500.00 | 41,400.00 | 40,400.00 | 41,250.00 | 41,250.00 | 2.10% | 1,632,738 |
| Sep 11, 2025 | 40,950.00 | 41,000.00 | 39,550.00 | 40,400.00 | 40,400.00 | -2.18% | 3,888,600 |
| Sep 10, 2025 | 41,900.00 | 42,000.00 | 40,950.00 | 41,300.00 | 41,300.00 | -1.43% | 2,222,723 |
| Sep 9, 2025 | 41,600.00 | 42,150.00 | 40,950.00 | 41,900.00 | 41,900.00 | 0.96% | 2,575,347 |
| Sep 8, 2025 | 43,500.00 | 43,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | -5.25% | 4,411,765 |
| Sep 5, 2025 | 44,150.00 | 45,400.00 | 43,750.00 | 43,800.00 | 43,800.00 | 0.11% | 6,201,120 |
| Sep 4, 2025 | 44,000.00 | 44,550.00 | 43,600.00 | 43,750.00 | 43,750.00 | - | 3,263,618 |
| Sep 3, 2025 | 43,200.00 | 44,300.00 | 42,850.00 | 43,750.00 | 43,750.00 | 1.39% | 3,292,066 |
| Aug 29, 2025 | 44,300.00 | 44,500.00 | 43,150.00 | 43,150.00 | 43,150.00 | -2.38% | 5,287,086 |
| Aug 28, 2025 | 44,600.00 | 44,600.00 | 42,850.00 | 44,200.00 | 44,200.00 | 0.68% | 3,638,977 |
| Aug 27, 2025 | 42,800.00 | 45,000.00 | 42,800.00 | 43,900.00 | 43,900.00 | 2.81% | 5,909,233 |
| Aug 26, 2025 | 40,800.00 | 42,700.00 | 40,550.00 | 42,700.00 | 42,700.00 | 4.91% | 2,233,861 |
| Aug 25, 2025 | 42,400.00 | 42,450.00 | 40,700.00 | 40,700.00 | 40,700.00 | -3.78% | 2,646,470 |
| Aug 22, 2025 | 40,600.00 | 42,500.00 | 40,600.00 | 42,300.00 | 42,300.00 | 1.44% | 6,129,650 |
| Aug 21, 2025 | 43,250.00 | 43,300.00 | 40,800.00 | 41,700.00 | 41,700.00 | -3.25% | 8,802,471 |
| Aug 20, 2025 | 45,200.00 | 45,200.00 | 42,300.00 | 43,100.00 | 43,100.00 | -4.65% | 6,191,440 |
| Aug 19, 2025 | 45,050.00 | 46,300.00 | 43,850.00 | 45,200.00 | 45,200.00 | 0.89% | 5,658,229 |
| Aug 18, 2025 | 44,650.00 | 45,800.00 | 43,700.00 | 44,800.00 | 44,800.00 | 0.22% | 5,385,021 |
| Aug 15, 2025 | 47,050.00 | 47,100.00 | 43,750.00 | 44,700.00 | 44,700.00 | -4.89% | 8,699,392 |
| Aug 14, 2025 | 49,800.00 | 49,800.00 | 46,700.00 | 47,000.00 | 47,000.00 | 0.97% | 10,645,520 |
| Aug 13, 2025 | 43,800.00 | 46,550.00 | 43,800.00 | 46,550.00 | 46,550.00 | 6.89% | 6,699,804 |
| Aug 12, 2025 | 42,650.00 | 43,750.00 | 41,500.00 | 43,550.00 | 43,550.00 | 2.47% | 3,838,378 |
| Aug 11, 2025 | 43,250.00 | 44,600.00 | 42,000.00 | 42,500.00 | 42,500.00 | 0.24% | 3,479,790 |
| Aug 8, 2025 | 42,250.00 | 42,650.00 | 40,300.00 | 42,400.00 | 42,400.00 | 1.07% | 3,742,824 |
| Aug 7, 2025 | 41,800.00 | 42,450.00 | 41,550.00 | 41,950.00 | 41,950.00 | 0.96% | 3,323,437 |
| Aug 6, 2025 | 40,700.00 | 41,850.00 | 40,650.00 | 41,550.00 | 41,550.00 | 1.22% | 2,859,641 |
| Aug 5, 2025 | 41,650.00 | 42,600.00 | 40,100.00 | 41,050.00 | 41,050.00 | -1.68% | 5,617,787 |
| Aug 4, 2025 | 40,250.00 | 41,750.00 | 40,250.00 | 41,750.00 | 41,750.00 | 3.86% | 2,266,552 |
| Aug 1, 2025 | 41,600.00 | 41,600.00 | 40,200.00 | 40,200.00 | 40,200.00 | -3.13% | 3,552,663 |
| Jul 31, 2025 | 41,550.00 | 41,950.00 | 39,950.00 | 41,500.00 | 41,500.00 | - | 2,431,207 |