Nam Long Investment Corporation (HOSE:NLG)
Vietnam · Delayed Price · Currency is VND 25,500
+250 (0.99%)
At close: May 22, 2026
Nam Long Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25,400.00 | 25,850.00 | 25,050.00 | 25,500.00 | 25,500.00 | 0.99% | 1,775,300 |
| May 21, 2026 | 25,700.00 | 25,900.00 | 25,200.00 | 25,250.00 | 25,250.00 | -1.56% | 1,808,514 |
| May 20, 2026 | 26,300.00 | 26,350.00 | 24,500.00 | 25,650.00 | 25,650.00 | -1.91% | 3,150,398 |
| May 19, 2026 | 26,400.00 | 26,650.00 | 26,150.00 | 26,150.00 | 26,150.00 | -0.19% | 1,306,305 |
| May 18, 2026 | 26,550.00 | 26,550.00 | 26,150.00 | 26,200.00 | 26,200.00 | -1.13% | 1,961,436 |
| May 15, 2026 | 27,000.00 | 27,000.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.67% | 1,801,551 |
| May 14, 2026 | 26,400.00 | 27,000.00 | 26,300.00 | 26,950.00 | 26,950.00 | 2.47% | 1,754,694 |
| May 13, 2026 | 26,800.00 | 26,850.00 | 26,100.00 | 26,300.00 | 26,300.00 | -1.87% | 2,242,438 |
| May 12, 2026 | 26,400.00 | 26,950.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1.52% | 2,201,706 |
| May 11, 2026 | 26,600.00 | 27,000.00 | 26,200.00 | 26,400.00 | 26,400.00 | -0.38% | 1,735,914 |
| May 8, 2026 | 27,150.00 | 27,150.00 | 26,300.00 | 26,500.00 | 26,500.00 | -1.85% | 3,105,489 |
| May 7, 2026 | 27,750.00 | 27,850.00 | 26,800.00 | 27,000.00 | 27,000.00 | -0.92% | 3,877,725 |
| May 6, 2026 | 27,250.00 | 27,500.00 | 26,850.00 | 27,250.00 | 27,250.00 | 0.93% | 2,318,339 |
| May 5, 2026 | 27,850.00 | 28,250.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.88% | 3,582,024 |
| May 4, 2026 | 28,250.00 | 28,400.00 | 27,800.00 | 27,800.00 | 27,800.00 | 0.18% | 1,112,786 |
| Apr 29, 2026 | 27,350.00 | 28,150.00 | 27,350.00 | 27,750.00 | 27,750.00 | 0.73% | 1,957,249 |
| Apr 28, 2026 | 27,700.00 | 28,150.00 | 27,350.00 | 27,550.00 | 27,550.00 | -0.36% | 1,017,444 |
| Apr 24, 2026 | 28,000.00 | 28,000.00 | 27,350.00 | 27,650.00 | 27,650.00 | -1.07% | 2,198,521 |
| Apr 23, 2026 | 28,300.00 | 28,550.00 | 27,400.00 | 27,950.00 | 27,950.00 | -1.76% | 2,888,226 |
| Apr 22, 2026 | 28,100.00 | 28,500.00 | 28,100.00 | 28,450.00 | 28,450.00 | 1.07% | 981,317 |
| Apr 21, 2026 | 28,650.00 | 28,950.00 | 28,150.00 | 28,150.00 | 28,150.00 | -1.40% | 1,816,557 |
| Apr 20, 2026 | 28,550.00 | 29,150.00 | 28,400.00 | 28,550.00 | 28,550.00 | - | 1,636,854 |
| Apr 17, 2026 | 28,800.00 | 28,950.00 | 28,450.00 | 28,550.00 | 28,550.00 | -0.70% | 1,292,392 |
| Apr 16, 2026 | 28,950.00 | 28,950.00 | 28,100.00 | 28,750.00 | 28,750.00 | -0.69% | 3,445,014 |
| Apr 15, 2026 | 29,200.00 | 29,600.00 | 28,950.00 | 28,950.00 | 28,950.00 | -0.69% | 3,435,905 |
| Apr 14, 2026 | 29,700.00 | 29,700.00 | 28,800.00 | 29,150.00 | 29,150.00 | -0.51% | 2,580,935 |
| Apr 13, 2026 | 29,000.00 | 29,650.00 | 28,850.00 | 29,300.00 | 29,300.00 | 0.34% | 2,408,190 |
| Apr 10, 2026 | 29,800.00 | 30,100.00 | 29,000.00 | 29,200.00 | 29,200.00 | -0.68% | 2,491,605 |
| Apr 9, 2026 | 29,050.00 | 30,200.00 | 28,850.00 | 29,400.00 | 29,400.00 | 0.17% | 4,608,307 |
| Apr 8, 2026 | 28,800.00 | 29,600.00 | 28,350.00 | 29,350.00 | 29,350.00 | 5.96% | 4,286,487 |
| Apr 7, 2026 | 27,700.00 | 28,250.00 | 27,150.00 | 27,700.00 | 27,700.00 | - | 2,054,785 |
| Apr 6, 2026 | 28,100.00 | 28,650.00 | 27,600.00 | 27,700.00 | 27,700.00 | -1.42% | 3,215,069 |
| Apr 3, 2026 | 29,300.00 | 29,650.00 | 28,100.00 | 28,100.00 | 28,100.00 | -4.75% | 5,111,830 |
| Apr 2, 2026 | 29,400.00 | 29,500.00 | 28,550.00 | 29,500.00 | 29,500.00 | -1.17% | 4,527,628 |
| Apr 1, 2026 | 29,500.00 | 30,350.00 | 29,250.00 | 29,850.00 | 29,850.00 | 2.93% | 5,714,851 |
| Mar 31, 2026 | 29,200.00 | 29,500.00 | 28,600.00 | 29,000.00 | 29,000.00 | 0.87% | 3,052,830 |
| Mar 30, 2026 | 28,700.00 | 29,250.00 | 28,450.00 | 28,750.00 | 28,750.00 | -2.04% | 3,330,133 |
| Mar 27, 2026 | 28,300.00 | 29,450.00 | 28,300.00 | 29,350.00 | 29,350.00 | 3.35% | 5,352,939 |
| Mar 26, 2026 | 29,550.00 | 29,550.00 | 28,400.00 | 28,400.00 | 28,400.00 | -3.07% | 4,309,278 |
| Mar 25, 2026 | 28,600.00 | 29,650.00 | 28,300.00 | 29,300.00 | 29,300.00 | 3.90% | 6,223,456 |
| Mar 24, 2026 | 27,050.00 | 28,200.00 | 26,900.00 | 28,200.00 | 28,200.00 | 6.82% | 4,824,230 |
| Mar 23, 2026 | 27,400.00 | 27,600.00 | 26,350.00 | 26,400.00 | 26,400.00 | -4.69% | 3,820,683 |
| Mar 20, 2026 | 28,100.00 | 28,100.00 | 27,550.00 | 27,700.00 | 27,700.00 | -1.07% | 2,172,271 |
| Mar 19, 2026 | 27,050.00 | 28,400.00 | 27,000.00 | 28,000.00 | 28,000.00 | 1.08% | 4,295,678 |
| Mar 18, 2026 | 27,700.00 | 28,150.00 | 27,000.00 | 27,700.00 | 27,700.00 | -0.36% | 2,758,740 |
| Mar 17, 2026 | 28,150.00 | 28,350.00 | 27,800.00 | 27,800.00 | 27,800.00 | -0.71% | 3,108,567 |
| Mar 16, 2026 | 26,800.00 | 28,200.00 | 26,550.00 | 28,000.00 | 28,000.00 | 6.06% | 6,623,292 |
| Mar 13, 2026 | 26,800.00 | 27,500.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.86% | 4,887,526 |
| Mar 12, 2026 | 26,350.00 | 27,150.00 | 26,050.00 | 26,900.00 | 26,900.00 | 0.19% | 3,703,486 |
| Mar 11, 2026 | 26,000.00 | 27,050.00 | 25,900.00 | 26,850.00 | 26,850.00 | 3.87% | 6,172,650 |