Nam Long Investment Corporation (HOSE:NLG)
Vietnam · Delayed Price · Currency is VND 23,200
-600 (-2.52%)
At close: Sep 23, 2026
Nam Long Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23,800.00 | 23,900.00 | 23,200.00 | 23,200.00 | 23,200.00 | -2.52% | 1,926,294 |
| Sep 22, 2026 | 23,800.00 | 24,150.00 | 23,800.00 | 23,800.00 | 23,800.00 | -1.24% | 858,212 |
| Sep 21, 2026 | 24,200.00 | 24,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | - | 1,004,257 |
| Sep 18, 2026 | 23,950.00 | 24,300.00 | 23,950.00 | 24,100.00 | 24,100.00 | 1.47% | 999,495 |
| Sep 17, 2026 | 23,500.00 | 24,250.00 | 23,500.00 | 23,750.00 | 23,750.00 | 0.21% | 3,593,329 |
| Sep 16, 2026 | 23,850.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | -0.63% | 828,646 |
| Sep 15, 2026 | 23,700.00 | 24,100.00 | 23,700.00 | 23,850.00 | 23,850.00 | 0.42% | 1,385,887 |
| Sep 14, 2026 | 24,200.00 | 24,500.00 | 23,750.00 | 23,750.00 | 23,750.00 | -3.85% | 2,932,299 |
| Sep 11, 2026 | 24,600.00 | 24,900.00 | 24,000.00 | 24,700.00 | 24,700.00 | -0.40% | 8,131,369 |
| Sep 10, 2026 | 24,850.00 | 25,250.00 | 24,750.00 | 24,800.00 | 24,800.00 | -1.78% | 1,167,064 |
| Sep 9, 2026 | 25,200.00 | 25,450.00 | 24,800.00 | 25,250.00 | 25,250.00 | 1.00% | 1,683,936 |
| Sep 8, 2026 | 25,300.00 | 25,500.00 | 24,600.00 | 25,000.00 | 25,000.00 | -1.96% | 3,418,684 |
| Sep 7, 2026 | 25,600.00 | 25,950.00 | 25,150.00 | 25,500.00 | 25,500.00 | -0.78% | 2,330,051 |
| Sep 4, 2026 | 24,850.00 | 25,700.00 | 24,700.00 | 25,700.00 | 25,700.00 | 4.47% | 3,352,673 |
| Sep 3, 2026 | 24,450.00 | 24,800.00 | 24,350.00 | 24,600.00 | 24,600.00 | 1.23% | 5,861,219 |
| Aug 28, 2026 | 24,500.00 | 24,850.00 | 24,300.00 | 24,300.00 | 24,300.00 | -0.41% | 4,314,574 |
| Aug 27, 2026 | 24,500.00 | 25,000.00 | 24,400.00 | 24,400.00 | 24,400.00 | -0.41% | 1,573,022 |
| Aug 26, 2026 | 24,050.00 | 24,600.00 | 24,050.00 | 24,500.00 | 24,500.00 | 2.08% | 5,817,745 |
| Aug 25, 2026 | 24,500.00 | 24,550.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.04% | 4,597,999 |
| Aug 24, 2026 | 24,050.00 | 24,650.00 | 24,000.00 | 24,500.00 | 24,500.00 | 2.08% | 1,847,675 |
| Aug 21, 2026 | 23,450.00 | 24,250.00 | 23,450.00 | 24,000.00 | 24,000.00 | 2.35% | 3,394,695 |
| Aug 20, 2026 | 23,150.00 | 23,800.00 | 23,100.00 | 23,450.00 | 23,450.00 | 1.30% | 2,236,663 |
| Aug 19, 2026 | 23,500.00 | 23,950.00 | 23,150.00 | 23,150.00 | 23,150.00 | -1.49% | 1,907,149 |
| Aug 18, 2026 | 23,550.00 | 23,900.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.05% | 1,383,220 |
| Aug 17, 2026 | 22,800.00 | 23,900.00 | 22,800.00 | 23,750.00 | 23,750.00 | 4.17% | 2,258,179 |
| Aug 14, 2026 | 22,500.00 | 23,650.00 | 22,450.00 | 22,800.00 | 22,800.00 | 1.33% | 3,849,807 |
| Aug 13, 2026 | 22,750.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.66% | 1,889,594 |
| Aug 12, 2026 | 22,900.00 | 23,050.00 | 22,650.00 | 22,650.00 | 22,650.00 | -0.22% | 1,275,419 |
| Aug 11, 2026 | 22,700.00 | 22,950.00 | 22,550.00 | 22,700.00 | 22,700.00 | 0.44% | 1,675,346 |
| Aug 10, 2026 | 22,450.00 | 22,750.00 | 22,200.00 | 22,600.00 | 22,600.00 | 1.80% | 1,514,856 |
| Aug 7, 2026 | 21,900.00 | 22,250.00 | 21,900.00 | 22,200.00 | 22,200.00 | 1.83% | 1,504,704 |
| Aug 6, 2026 | 21,750.00 | 21,900.00 | 21,550.00 | 21,800.00 | 21,800.00 | 0.23% | 2,126,443 |
| Aug 5, 2026 | 22,100.00 | 22,550.00 | 21,750.00 | 21,750.00 | 21,750.00 | -0.46% | 3,567,738 |
| Aug 4, 2026 | 22,000.00 | 22,000.00 | 21,750.00 | 21,850.00 | 21,850.00 | 0.69% | 4,294,501 |
| Aug 3, 2026 | 21,900.00 | 22,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.25% | 7,048,172 |
| Jul 31, 2026 | 21,650.00 | 22,200.00 | 21,500.00 | 22,200.00 | 22,200.00 | 3.02% | 4,514,068 |
| Jul 30, 2026 | 20,700.00 | 21,600.00 | 20,700.00 | 21,550.00 | 21,550.00 | 4.11% | 2,244,186 |
| Jul 29, 2026 | 20,850.00 | 20,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.49% | 1,998,924 |
| Jul 28, 2026 | 19,800.00 | 20,800.00 | 19,150.00 | 20,600.00 | 20,600.00 | 3.00% | 2,830,764 |
| Jul 27, 2026 | 21,200.00 | 21,700.00 | 20,000.00 | 20,000.00 | 20,000.00 | -6.32% | 2,781,856 |
| Jul 24, 2026 | 21,500.00 | 21,950.00 | 21,350.00 | 21,350.00 | 21,350.00 | -2.06% | 1,424,822 |
| Jul 23, 2026 | 22,350.00 | 22,950.00 | 21,350.00 | 21,800.00 | 21,800.00 | -3.75% | 3,002,427 |
| Jul 22, 2026 | 23,300.00 | 23,700.00 | 22,550.00 | 22,650.00 | 22,650.00 | -2.79% | 2,008,376 |
| Jul 21, 2026 | 23,800.00 | 24,150.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.69% | 1,507,987 |
| Jul 20, 2026 | 24,750.00 | 25,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | -4.63% | 1,858,200 |
| Jul 17, 2026 | 24,800.00 | 25,500.00 | 24,550.00 | 24,850.00 | 24,850.00 | 0.20% | 1,871,118 |
| Jul 16, 2026 | 24,950.00 | 25,050.00 | 24,100.00 | 24,800.00 | 24,800.00 | -0.40% | 2,081,675 |
| Jul 15, 2026 | 25,300.00 | 25,500.00 | 24,900.00 | 24,900.00 | 24,900.00 | -1.58% | 1,581,521 |
| Jul 14, 2026 | 25,350.00 | 25,650.00 | 25,000.00 | 25,300.00 | 25,300.00 | -0.20% | 1,464,339 |
| Jul 13, 2026 | 24,950.00 | 25,500.00 | 24,800.00 | 25,350.00 | 25,350.00 | 1.40% | 1,768,009 |