Nam Long Investment Corporation (HOSE:NLG)
Vietnam
· Delayed Price · Currency is VND 36,100
0.00 (0.00%)
At close: Dec 4, 2025
Nam Long Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 38,100.00 | 38,150.00 | 36,450.00 | 37,650.00 | 37,650.00 | -0.79% | 1,367,161 |
| Nov 6, 2025 | 37,600.00 | 38,000.00 | 37,150.00 | 37,950.00 | 37,950.00 | 0.93% | 1,327,790 |
| Nov 5, 2025 | 37,700.00 | 38,450.00 | 37,600.00 | 37,600.00 | 37,600.00 | -1.57% | 997,274 |
| Nov 4, 2025 | 36,600.00 | 38,750.00 | 35,200.00 | 38,200.00 | 38,200.00 | 3.24% | 2,814,358 |
| Nov 3, 2025 | 39,700.00 | 39,750.00 | 37,000.00 | 37,000.00 | 37,000.00 | -6.92% | 2,423,084 |
| Oct 31, 2025 | 39,700.00 | 40,150.00 | 39,000.00 | 39,750.00 | 39,750.00 | -0.38% | 3,588,920 |
| Oct 30, 2025 | 38,550.00 | 39,900.00 | 38,450.00 | 39,900.00 | 39,900.00 | 3.77% | 4,740,656 |
| Oct 29, 2025 | 36,650.00 | 38,450.00 | 36,600.00 | 38,450.00 | 38,450.00 | 4.91% | 4,105,189 |
| Oct 28, 2025 | 36,300.00 | 36,650.00 | 35,000.00 | 36,650.00 | 36,650.00 | -0.41% | 3,345,480 |
| Oct 27, 2025 | 38,000.00 | 38,000.00 | 36,600.00 | 36,800.00 | 36,800.00 | -2.39% | 1,763,964 |
| Oct 24, 2025 | 37,700.00 | 38,250.00 | 37,250.00 | 37,700.00 | 37,700.00 | - | 2,772,303 |
| Oct 23, 2025 | 37,600.00 | 38,500.00 | 37,450.00 | 37,700.00 | 37,700.00 | 0.53% | 2,204,966 |
| Oct 22, 2025 | 36,550.00 | 37,500.00 | 36,250.00 | 37,500.00 | 37,500.00 | 2.04% | 2,513,182 |
| Oct 21, 2025 | 36,000.00 | 37,000.00 | 34,600.00 | 36,750.00 | 36,750.00 | 2.23% | 5,806,876 |
| Oct 20, 2025 | 38,650.00 | 38,900.00 | 35,950.00 | 35,950.00 | 35,950.00 | -6.99% | 5,138,770 |
| Oct 17, 2025 | 40,050.00 | 40,100.00 | 38,550.00 | 38,650.00 | 38,650.00 | -8.09% | 4,822,754 |
| Oct 16, 2025 | 39,550.00 | 42,050.00 | 39,500.00 | 42,050.00 | 38,531.68 | 7.00% | 14,393,130 |
| Oct 15, 2025 | 39,650.00 | 39,800.00 | 38,350.00 | 39,300.00 | 36,011.77 | -0.88% | 5,881,403 |
| Oct 14, 2025 | 41,100.00 | 41,100.00 | 39,650.00 | 39,650.00 | 36,332.48 | -2.82% | 4,089,613 |
| Oct 13, 2025 | 39,500.00 | 40,950.00 | 39,500.00 | 40,800.00 | 37,386.26 | 1.12% | 4,238,377 |
| Oct 10, 2025 | 39,250.00 | 40,400.00 | 39,200.00 | 40,350.00 | 36,973.92 | 3.20% | 6,271,859 |
| Oct 9, 2025 | 39,000.00 | 39,100.00 | 37,950.00 | 39,100.00 | 35,828.50 | 0.51% | 4,712,738 |
| Oct 8, 2025 | 39,800.00 | 39,800.00 | 38,450.00 | 38,900.00 | 35,645.24 | -1.02% | 4,595,222 |
| Oct 7, 2025 | 39,950.00 | 39,950.00 | 39,250.00 | 39,300.00 | 36,011.77 | -0.51% | 2,866,347 |
| Oct 6, 2025 | 37,450.00 | 39,500.00 | 37,450.00 | 39,500.00 | 36,195.04 | 5.76% | 2,344,445 |
| Oct 3, 2025 | 38,900.00 | 38,900.00 | 37,150.00 | 37,350.00 | 34,224.93 | -4.23% | 4,312,467 |
| Oct 2, 2025 | 40,350.00 | 40,500.00 | 39,000.00 | 39,000.00 | 35,736.87 | -2.86% | 2,047,992 |
| Oct 1, 2025 | 40,650.00 | 40,650.00 | 40,000.00 | 40,150.00 | 36,790.65 | -0.12% | 1,427,493 |
| Sep 30, 2025 | 41,700.00 | 41,700.00 | 39,650.00 | 40,200.00 | 36,836.47 | -3.83% | 2,799,324 |
| Sep 29, 2025 | 41,500.00 | 41,950.00 | 41,200.00 | 41,800.00 | 38,302.59 | 1.95% | 4,088,075 |
| Sep 26, 2025 | 41,000.00 | 42,000.00 | 40,600.00 | 41,000.00 | 37,569.53 | 0.24% | 4,356,670 |
| Sep 25, 2025 | 40,600.00 | 41,300.00 | 40,100.00 | 40,900.00 | 37,477.90 | 2.25% | 5,933,572 |
| Sep 24, 2025 | 38,900.00 | 40,000.00 | 38,350.00 | 40,000.00 | 36,653.20 | 2.56% | 2,635,613 |
| Sep 23, 2025 | 40,750.00 | 40,750.00 | 38,950.00 | 39,000.00 | 35,736.87 | -3.11% | 2,787,644 |
| Sep 22, 2025 | 40,500.00 | 41,200.00 | 40,150.00 | 40,250.00 | 36,882.28 | -0.62% | 1,717,399 |
| Sep 19, 2025 | 40,850.00 | 41,050.00 | 40,350.00 | 40,500.00 | 37,111.37 | -0.12% | 1,808,618 |
| Sep 18, 2025 | 40,700.00 | 40,900.00 | 40,150.00 | 40,550.00 | 37,157.18 | -0.49% | 1,258,151 |
| Sep 17, 2025 | 41,500.00 | 41,850.00 | 40,600.00 | 40,750.00 | 37,340.45 | -1.81% | 2,073,556 |
| Sep 16, 2025 | 41,600.00 | 42,000.00 | 41,150.00 | 41,500.00 | 38,027.70 | 0.61% | 2,439,717 |
| Sep 15, 2025 | 41,450.00 | 41,800.00 | 41,100.00 | 41,250.00 | 37,798.61 | - | 1,721,223 |
| Sep 12, 2025 | 40,500.00 | 41,400.00 | 40,400.00 | 41,250.00 | 37,798.61 | 2.10% | 1,632,738 |
| Sep 11, 2025 | 40,950.00 | 41,000.00 | 39,550.00 | 40,400.00 | 37,019.73 | -2.18% | 3,888,600 |
| Sep 10, 2025 | 41,900.00 | 42,000.00 | 40,950.00 | 41,300.00 | 37,844.43 | -1.43% | 2,222,723 |
| Sep 9, 2025 | 41,600.00 | 42,150.00 | 40,950.00 | 41,900.00 | 38,394.23 | 0.96% | 2,575,347 |
| Sep 8, 2025 | 43,500.00 | 43,500.00 | 41,500.00 | 41,500.00 | 38,027.70 | -5.25% | 4,411,765 |
| Sep 5, 2025 | 44,150.00 | 45,400.00 | 43,750.00 | 43,800.00 | 40,135.25 | 0.11% | 6,201,120 |
| Sep 4, 2025 | 44,000.00 | 44,550.00 | 43,600.00 | 43,750.00 | 40,089.44 | - | 3,263,618 |
| Sep 3, 2025 | 43,200.00 | 44,300.00 | 42,850.00 | 43,750.00 | 40,089.44 | 1.39% | 3,292,066 |
| Aug 29, 2025 | 44,300.00 | 44,500.00 | 43,150.00 | 43,150.00 | 39,539.64 | -2.38% | 5,287,086 |
| Aug 28, 2025 | 44,600.00 | 44,600.00 | 42,850.00 | 44,200.00 | 40,501.79 | 0.68% | 3,638,977 |
| Aug 27, 2025 | 42,800.00 | 45,000.00 | 42,800.00 | 43,900.00 | 40,226.89 | 2.81% | 5,909,233 |
| Aug 26, 2025 | 40,800.00 | 42,700.00 | 40,550.00 | 42,700.00 | 39,127.29 | 4.91% | 2,233,861 |
| Aug 25, 2025 | 42,400.00 | 42,450.00 | 40,700.00 | 40,700.00 | 37,294.63 | -3.78% | 2,646,470 |
| Aug 22, 2025 | 40,600.00 | 42,500.00 | 40,600.00 | 42,300.00 | 38,760.76 | 1.44% | 6,129,650 |
| Aug 21, 2025 | 43,250.00 | 43,300.00 | 40,800.00 | 41,700.00 | 38,210.96 | -3.25% | 8,802,471 |
| Aug 20, 2025 | 45,200.00 | 45,200.00 | 42,300.00 | 43,100.00 | 39,493.82 | -4.65% | 6,191,440 |
| Aug 19, 2025 | 45,050.00 | 46,300.00 | 43,850.00 | 45,200.00 | 41,418.12 | 0.89% | 5,658,229 |
| Aug 18, 2025 | 44,650.00 | 45,800.00 | 43,700.00 | 44,800.00 | 41,051.58 | 0.22% | 5,385,021 |
| Aug 15, 2025 | 47,050.00 | 47,100.00 | 43,750.00 | 44,700.00 | 40,959.95 | -4.89% | 8,699,392 |
| Aug 14, 2025 | 49,800.00 | 49,800.00 | 46,700.00 | 47,000.00 | 43,067.51 | 0.97% | 10,645,520 |
| Aug 13, 2025 | 43,800.00 | 46,550.00 | 43,800.00 | 46,550.00 | 42,655.16 | 6.89% | 6,699,804 |
| Aug 12, 2025 | 42,650.00 | 43,750.00 | 41,500.00 | 43,550.00 | 39,906.17 | 2.47% | 3,838,378 |
| Aug 11, 2025 | 43,250.00 | 44,600.00 | 42,000.00 | 42,500.00 | 38,944.03 | 0.24% | 3,479,790 |
| Aug 8, 2025 | 42,250.00 | 42,650.00 | 40,300.00 | 42,400.00 | 38,852.39 | 1.07% | 3,742,824 |
| Aug 7, 2025 | 41,800.00 | 42,450.00 | 41,550.00 | 41,950.00 | 38,440.04 | 0.96% | 3,323,437 |
| Aug 6, 2025 | 40,700.00 | 41,850.00 | 40,650.00 | 41,550.00 | 38,073.51 | 1.22% | 2,859,641 |
| Aug 5, 2025 | 41,650.00 | 42,600.00 | 40,100.00 | 41,050.00 | 37,615.35 | -1.68% | 5,617,787 |
| Aug 4, 2025 | 40,250.00 | 41,750.00 | 40,250.00 | 41,750.00 | 38,256.78 | 3.86% | 2,266,552 |
| Aug 1, 2025 | 41,600.00 | 41,600.00 | 40,200.00 | 40,200.00 | 36,836.47 | -3.13% | 3,552,663 |
| Jul 31, 2025 | 41,550.00 | 41,950.00 | 39,950.00 | 41,500.00 | 38,027.70 | - | 2,431,207 |
| Jul 30, 2025 | 39,800.00 | 41,500.00 | 38,850.00 | 41,500.00 | 38,027.70 | 4.40% | 4,130,143 |
| Jul 29, 2025 | 42,700.00 | 42,700.00 | 39,750.00 | 39,750.00 | 36,424.12 | -6.91% | 6,677,680 |
| Jul 28, 2025 | 42,100.00 | 43,250.00 | 41,800.00 | 42,700.00 | 39,127.29 | 2.52% | 5,762,706 |
| Jul 25, 2025 | 40,550.00 | 41,650.00 | 40,150.00 | 41,650.00 | 38,165.14 | 2.97% | 2,672,147 |
| Jul 24, 2025 | 40,000.00 | 41,750.00 | 39,800.00 | 40,450.00 | 37,065.55 | 1.63% | 33,986,060 |
| Jul 23, 2025 | 40,050.00 | 40,250.00 | 39,450.00 | 39,800.00 | 36,469.93 | 0.13% | 2,614,648 |
| Jul 22, 2025 | 39,200.00 | 39,800.00 | 38,900.00 | 39,750.00 | 36,424.12 | -0.63% | 3,835,923 |
| Jul 21, 2025 | 40,600.00 | 40,900.00 | 39,850.00 | 40,000.00 | 36,653.20 | -1.72% | 3,534,228 |
| Jul 18, 2025 | 41,450.00 | 43,000.00 | 40,700.00 | 40,700.00 | 37,294.63 | -1.57% | 3,898,124 |
| Jul 17, 2025 | 40,000.00 | 41,450.00 | 39,750.00 | 41,350.00 | 37,890.25 | 4.29% | 6,295,775 |