Nam Long Investment Corporation (HOSE:NLG)
Vietnam · Delayed Price · Currency is VND 41,250
0.00 (0.00%)
At close: Sep 15, 2025
Nam Long Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 39,800.00 | 41,500.00 | 38,850.00 | 41,500.00 | 41,500.00 | 4.40% | 4,130,143 |
| Jul 29, 2025 | 42,700.00 | 42,700.00 | 39,750.00 | 39,750.00 | 39,750.00 | -6.91% | 6,677,680 |
| Jul 28, 2025 | 42,100.00 | 43,250.00 | 41,800.00 | 42,700.00 | 42,700.00 | 2.52% | 5,762,706 |
| Jul 25, 2025 | 40,550.00 | 41,650.00 | 40,150.00 | 41,650.00 | 41,650.00 | 2.97% | 2,672,147 |
| Jul 24, 2025 | 40,000.00 | 41,750.00 | 39,800.00 | 40,450.00 | 40,450.00 | 1.63% | 33,986,060 |
| Jul 23, 2025 | 40,050.00 | 40,250.00 | 39,450.00 | 39,800.00 | 39,800.00 | 0.13% | 2,614,648 |
| Jul 22, 2025 | 39,200.00 | 39,800.00 | 38,900.00 | 39,750.00 | 39,750.00 | -0.63% | 3,835,923 |
| Jul 21, 2025 | 40,600.00 | 40,900.00 | 39,850.00 | 40,000.00 | 40,000.00 | -1.72% | 3,534,228 |
| Jul 18, 2025 | 41,450.00 | 43,000.00 | 40,700.00 | 40,700.00 | 40,700.00 | -1.57% | 3,898,124 |
| Jul 17, 2025 | 40,000.00 | 41,450.00 | 39,750.00 | 41,350.00 | 41,350.00 | 4.29% | 6,295,775 |
| Jul 16, 2025 | 40,000.00 | 40,950.00 | 39,550.00 | 39,650.00 | 39,650.00 | - | 8,201,563 |
| Jul 15, 2025 | 39,900.00 | 40,450.00 | 39,000.00 | 39,650.00 | 39,650.00 | 1.80% | 5,054,755 |
| Jul 14, 2025 | 38,750.00 | 40,850.00 | 37,950.00 | 38,950.00 | 38,950.00 | 0.26% | 5,101,838 |
| Jul 11, 2025 | 39,550.00 | 39,550.00 | 38,850.00 | 38,850.00 | 38,850.00 | -1.65% | 3,697,631 |
| Jul 10, 2025 | 39,900.00 | 40,450.00 | 39,450.00 | 39,500.00 | 39,500.00 | -0.63% | 4,950,372 |
| Jul 9, 2025 | 39,800.00 | 39,950.00 | 39,350.00 | 39,750.00 | 39,750.00 | 0.63% | 3,443,218 |
| Jul 8, 2025 | 39,550.00 | 39,600.00 | 39,100.00 | 39,500.00 | 39,500.00 | - | 1,981,121 |
| Jul 7, 2025 | 39,200.00 | 40,000.00 | 38,800.00 | 39,500.00 | 39,500.00 | 0.89% | 2,660,790 |
| Jul 4, 2025 | 39,300.00 | 40,450.00 | 38,900.00 | 39,150.00 | 39,150.00 | 0.38% | 3,295,937 |
| Jul 3, 2025 | 38,950.00 | 39,500.00 | 38,200.00 | 39,000.00 | 39,000.00 | 0.13% | 3,646,203 |