Nam Long Investment Corporation (HOSE:NLG)
Vietnam · Delayed Price · Currency is VND 22,500
-150 (-0.66%)
At close: Aug 13, 2026
Nam Long Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 25,250.00 | 25,650.00 | 24,800.00 | 25,000.00 | 25,000.00 | -1.57% | 1,563,353 |
| Jul 9, 2026 | 25,700.00 | 25,750.00 | 25,400.00 | 25,400.00 | 25,400.00 | -1.55% | 1,177,254 |
| Jul 8, 2026 | 25,650.00 | 26,150.00 | 25,500.00 | 25,800.00 | 25,800.00 | 0.58% | 2,363,970 |
| Jul 7, 2026 | 25,450.00 | 25,800.00 | 25,000.00 | 25,650.00 | 25,650.00 | 0.79% | 1,539,103 |
| Jul 6, 2026 | 25,800.00 | 26,050.00 | 24,750.00 | 25,450.00 | 25,450.00 | -1.36% | 2,552,845 |
| Jul 3, 2026 | 26,300.00 | 26,300.00 | 25,800.00 | 25,800.00 | 25,800.00 | -1.90% | 1,577,188 |
| Jul 2, 2026 | 26,750.00 | 26,800.00 | 26,250.00 | 26,300.00 | 26,300.00 | -1.50% | 1,168,004 |
| Jul 1, 2026 | 26,250.00 | 26,700.00 | 26,150.00 | 26,700.00 | 26,700.00 | 2.10% | 1,627,004 |
| Jun 30, 2026 | 26,500.00 | 26,650.00 | 26,150.00 | 26,150.00 | 26,150.00 | -0.95% | 1,502,951 |
| Jun 29, 2026 | 26,450.00 | 26,550.00 | 26,200.00 | 26,400.00 | 26,400.00 | -0.19% | 972,386 |
| Jun 26, 2026 | 25,450.00 | 26,700.00 | 25,450.00 | 26,450.00 | 26,450.00 | 3.93% | 4,583,268 |
| Jun 25, 2026 | 25,500.00 | 25,750.00 | 25,350.00 | 25,450.00 | 25,450.00 | -0.20% | 1,389,947 |
| Jun 24, 2026 | 25,850.00 | 26,050.00 | 25,250.00 | 25,500.00 | 25,500.00 | -0.78% | 2,557,953 |
| Jun 23, 2026 | 26,600.00 | 26,800.00 | 25,700.00 | 25,700.00 | 25,700.00 | -3.38% | 2,711,833 |
| Jun 22, 2026 | 26,800.00 | 27,100.00 | 26,550.00 | 26,600.00 | 26,600.00 | -1.66% | 1,876,069 |
| Jun 19, 2026 | 27,150.00 | 27,650.00 | 26,650.00 | 27,050.00 | 27,050.00 | - | 2,331,270 |
| Jun 18, 2026 | 27,900.00 | 27,900.00 | 27,050.00 | 27,050.00 | 27,050.00 | -2.17% | 2,381,372 |
| Jun 17, 2026 | 28,150.00 | 28,200.00 | 27,500.00 | 27,650.00 | 27,650.00 | -1.25% | 2,247,717 |
| Jun 16, 2026 | 26,450.00 | 28,050.00 | 26,400.00 | 28,000.00 | 28,000.00 | 6.67% | 8,748,918 |
| Jun 15, 2026 | 25,500.00 | 26,250.00 | 25,500.00 | 26,250.00 | 26,250.00 | 3.35% | 1,420,070 |
| Jun 12, 2026 | 26,300.00 | 26,350.00 | 25,400.00 | 25,400.00 | 25,400.00 | -2.12% | 1,679,900 |
| Jun 11, 2026 | 26,750.00 | 26,800.00 | 26,400.00 | 26,450.00 | 25,950.00 | -1.12% | 677,143 |
| Jun 10, 2026 | 25,800.00 | 27,350.00 | 25,750.00 | 26,750.00 | 26,244.33 | 3.68% | 2,548,442 |
| Jun 9, 2026 | 25,850.00 | 25,950.00 | 25,500.00 | 25,800.00 | 25,312.29 | 0.58% | 557,272 |
| Jun 8, 2026 | 25,700.00 | 26,000.00 | 25,550.00 | 25,650.00 | 25,165.12 | -1.16% | 879,860 |
| Jun 5, 2026 | 26,250.00 | 26,250.00 | 25,850.00 | 25,950.00 | 25,459.45 | -1.14% | 958,826 |