Nam Long Investment Corporation (HOSE:NLG)
Vietnam · Delayed Price · Currency is VND 30,600
+500 (1.66%)
At close: Jan 20, 2026
Nam Long Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 30,150.00 | 30,700.00 | 30,000.00 | 30,600.00 | 30,600.00 | 1.66% | 2,498,894 |
| Jan 19, 2026 | 30,650.00 | 30,750.00 | 30,100.00 | 30,100.00 | 30,100.00 | -1.79% | 2,942,594 |
| Jan 16, 2026 | 31,200.00 | 31,700.00 | 30,650.00 | 30,650.00 | 30,650.00 | -1.76% | 2,877,715 |
| Jan 15, 2026 | 31,000.00 | 31,800.00 | 30,600.00 | 31,200.00 | 31,200.00 | 0.65% | 4,039,247 |
| Jan 14, 2026 | 30,900.00 | 31,700.00 | 30,450.00 | 31,000.00 | 31,000.00 | 0.16% | 6,079,151 |
| Jan 13, 2026 | 31,200.00 | 31,200.00 | 30,500.00 | 30,950.00 | 30,950.00 | 3.17% | 3,063,800 |
| Jan 12, 2026 | 29,200.00 | 30,500.00 | 28,700.00 | 30,000.00 | 30,000.00 | 2.92% | 4,661,430 |
| Jan 9, 2026 | 31,200.00 | 31,200.00 | 29,150.00 | 29,150.00 | 29,150.00 | -5.97% | 5,621,963 |
| Jan 8, 2026 | 30,700.00 | 31,400.00 | 30,550.00 | 31,000.00 | 31,000.00 | 1.14% | 4,111,105 |
| Jan 7, 2026 | 30,700.00 | 30,800.00 | 30,350.00 | 30,650.00 | 30,650.00 | 0.49% | 2,018,761 |
| Jan 6, 2026 | 30,850.00 | 31,050.00 | 30,250.00 | 30,500.00 | 30,500.00 | -1.77% | 1,519,359 |
| Jan 5, 2026 | 30,700.00 | 31,150.00 | 30,250.00 | 31,050.00 | 31,050.00 | 1.97% | 2,145,907 |
| Dec 31, 2025 | 30,900.00 | 30,900.00 | 30,450.00 | 30,450.00 | 30,450.00 | -0.49% | 1,100,422 |
| Dec 30, 2025 | 30,950.00 | 31,450.00 | 30,550.00 | 30,600.00 | 30,600.00 | -0.81% | 1,159,208 |
| Dec 29, 2025 | 30,150.00 | 31,200.00 | 30,150.00 | 30,850.00 | 30,850.00 | 2.49% | 1,737,462 |
| Dec 26, 2025 | 31,050.00 | 31,200.00 | 29,750.00 | 30,100.00 | 30,100.00 | -2.90% | 3,348,153 |
| Dec 25, 2025 | 31,500.00 | 31,950.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.59% | 1,652,312 |
| Dec 24, 2025 | 31,900.00 | 32,400.00 | 31,350.00 | 31,500.00 | 31,500.00 | -1.25% | 1,937,503 |
| Dec 23, 2025 | 32,650.00 | 32,650.00 | 31,900.00 | 31,900.00 | 31,900.00 | -2.30% | 1,990,968 |
| Dec 22, 2025 | 32,100.00 | 32,900.00 | 31,800.00 | 32,650.00 | 32,650.00 | 3.00% | 2,145,939 |
| Dec 19, 2025 | 31,550.00 | 31,950.00 | 31,500.00 | 31,700.00 | 31,700.00 | 0.96% | 1,008,351 |
| Dec 18, 2025 | 31,250.00 | 32,200.00 | 30,700.00 | 31,400.00 | 31,400.00 | 0.48% | 1,705,651 |
| Dec 17, 2025 | 31,800.00 | 32,100.00 | 31,200.00 | 31,250.00 | 31,250.00 | -2.95% | 1,480,276 |
| Dec 16, 2025 | 31,100.00 | 32,500.00 | 30,000.00 | 32,200.00 | 32,200.00 | 3.21% | 3,734,345 |
| Dec 15, 2025 | 32,900.00 | 33,300.00 | 30,800.00 | 31,200.00 | 31,200.00 | -5.17% | 2,673,034 |
| Dec 12, 2025 | 35,000.00 | 35,000.00 | 32,400.00 | 32,900.00 | 32,900.00 | -5.46% | 2,059,487 |
| Dec 11, 2025 | 35,000.00 | 35,250.00 | 34,750.00 | 34,800.00 | 34,800.00 | -0.14% | 485,995 |
| Dec 10, 2025 | 35,250.00 | 35,550.00 | 34,800.00 | 34,850.00 | 34,850.00 | -1.13% | 1,176,202 |
| Dec 9, 2025 | 35,600.00 | 35,900.00 | 34,850.00 | 35,250.00 | 35,250.00 | -1.67% | 1,964,092 |
| Dec 8, 2025 | 35,700.00 | 35,900.00 | 35,000.00 | 35,850.00 | 35,850.00 | 0.70% | 1,429,195 |
| Dec 5, 2025 | 36,100.00 | 36,100.00 | 35,500.00 | 35,600.00 | 35,600.00 | -1.39% | 868,774 |
| Dec 4, 2025 | 36,100.00 | 36,450.00 | 36,000.00 | 36,100.00 | 36,100.00 | - | 1,784,510 |
| Dec 3, 2025 | 35,500.00 | 36,100.00 | 35,250.00 | 36,100.00 | 36,100.00 | 2.56% | 927,935 |
| Dec 2, 2025 | 35,600.00 | 35,650.00 | 34,800.00 | 35,200.00 | 35,200.00 | -1.26% | 1,938,457 |
| Dec 1, 2025 | 36,000.00 | 36,150.00 | 35,600.00 | 35,650.00 | 35,650.00 | -0.83% | 519,520 |
| Nov 28, 2025 | 35,700.00 | 35,950.00 | 35,450.00 | 35,950.00 | 35,950.00 | 0.70% | 964,327 |
| Nov 27, 2025 | 36,150.00 | 36,350.00 | 35,650.00 | 35,700.00 | 35,700.00 | -1.24% | 805,451 |
| Nov 26, 2025 | 35,450.00 | 36,150.00 | 35,300.00 | 36,150.00 | 36,150.00 | 3.29% | 1,312,288 |
| Nov 25, 2025 | 35,800.00 | 36,300.00 | 35,000.00 | 35,000.00 | 35,000.00 | -2.37% | 2,634,379 |
| Nov 24, 2025 | 35,700.00 | 36,150.00 | 35,700.00 | 35,850.00 | 35,850.00 | -0.28% | 654,493 |
| Nov 21, 2025 | 35,400.00 | 36,200.00 | 35,300.00 | 35,950.00 | 35,950.00 | 1.70% | 1,654,615 |
| Nov 20, 2025 | 36,400.00 | 36,650.00 | 35,250.00 | 35,350.00 | 35,350.00 | -2.62% | 4,100,357 |
| Nov 19, 2025 | 37,750.00 | 37,750.00 | 36,000.00 | 36,300.00 | 36,300.00 | -3.20% | 3,333,593 |
| Nov 18, 2025 | 37,900.00 | 38,000.00 | 37,150.00 | 37,500.00 | 37,500.00 | -1.06% | 2,012,424 |
| Nov 17, 2025 | 37,400.00 | 38,100.00 | 37,200.00 | 37,900.00 | 37,900.00 | 1.88% | 2,757,204 |
| Nov 14, 2025 | 36,150.00 | 37,550.00 | 36,150.00 | 37,200.00 | 37,200.00 | 1.92% | 1,974,831 |
| Nov 13, 2025 | 36,800.00 | 37,250.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.82% | 1,423,437 |
| Nov 12, 2025 | 36,200.00 | 37,100.00 | 36,200.00 | 36,800.00 | 36,800.00 | 1.24% | 1,262,587 |
| Nov 11, 2025 | 36,500.00 | 36,750.00 | 35,550.00 | 36,350.00 | 36,350.00 | -0.41% | 1,643,500 |
| Nov 10, 2025 | 37,150.00 | 37,150.00 | 35,800.00 | 36,500.00 | 36,500.00 | -3.05% | 1,600,725 |