Nam Long Investment Corporation (HOSE:NLG)
Vietnam
· Delayed Price · Currency is VND 24,200
-1,800 (-6.92%)
At close: Mar 9, 2026
Nam Long Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25,900.00 | 26,550.00 | 25,600.00 | 26,000.00 | 26,000.00 | 1.56% | 4,465,113 |
| Mar 5, 2026 | 26,150.00 | 26,800.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.39% | 3,420,644 |
| Mar 4, 2026 | 25,950.00 | 26,300.00 | 24,500.00 | 25,700.00 | 25,700.00 | -0.96% | 6,709,770 |
| Mar 3, 2026 | 26,450.00 | 26,750.00 | 25,700.00 | 25,950.00 | 25,950.00 | -1.89% | 5,555,623 |
| Mar 2, 2026 | 27,050.00 | 27,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | -5.03% | 7,183,843 |
| Feb 27, 2026 | 28,400.00 | 28,400.00 | 27,750.00 | 27,850.00 | 27,850.00 | -1.76% | 2,450,637 |
| Feb 26, 2026 | 28,400.00 | 28,450.00 | 28,000.00 | 28,350.00 | 28,350.00 | 1.07% | 1,783,314 |
| Feb 25, 2026 | 28,650.00 | 28,850.00 | 28,000.00 | 28,050.00 | 28,050.00 | -2.09% | 3,634,350 |
| Feb 24, 2026 | 28,500.00 | 29,050.00 | 28,500.00 | 28,650.00 | 28,650.00 | -0.35% | 1,777,055 |
| Feb 23, 2026 | 29,000.00 | 29,000.00 | 28,400.00 | 28,750.00 | 28,750.00 | -0.86% | 2,480,345 |
| Feb 13, 2026 | 29,500.00 | 29,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.36% | 2,295,137 |
| Feb 12, 2026 | 28,800.00 | 29,800.00 | 28,650.00 | 29,700.00 | 29,700.00 | 2.77% | 4,224,082 |
| Feb 11, 2026 | 27,550.00 | 29,000.00 | 27,550.00 | 28,900.00 | 28,900.00 | 5.09% | 3,640,186 |
| Feb 10, 2026 | 27,400.00 | 27,800.00 | 27,300.00 | 27,500.00 | 27,500.00 | 0.36% | 1,669,545 |
| Feb 9, 2026 | 27,400.00 | 27,550.00 | 26,850.00 | 27,400.00 | 27,400.00 | 1.29% | 2,597,108 |
| Feb 6, 2026 | 28,150.00 | 28,250.00 | 27,050.00 | 27,050.00 | 27,050.00 | -5.42% | 5,015,835 |
| Feb 5, 2026 | 28,600.00 | 29,050.00 | 28,550.00 | 28,600.00 | 28,600.00 | - | 1,698,298 |
| Feb 4, 2026 | 28,650.00 | 28,850.00 | 28,250.00 | 28,600.00 | 28,600.00 | 0.18% | 3,495,097 |
| Feb 3, 2026 | 28,650.00 | 29,050.00 | 28,500.00 | 28,550.00 | 28,550.00 | -0.70% | 2,723,208 |
| Feb 2, 2026 | 29,450.00 | 29,450.00 | 28,200.00 | 28,750.00 | 28,750.00 | -2.38% | 2,754,965 |
| Jan 30, 2026 | 28,900.00 | 29,450.00 | 28,650.00 | 29,450.00 | 29,450.00 | 3.51% | 3,034,914 |
| Jan 29, 2026 | 29,000.00 | 29,350.00 | 28,250.00 | 28,450.00 | 28,450.00 | -1.90% | 2,163,336 |
| Jan 28, 2026 | 28,000.00 | 29,150.00 | 27,600.00 | 29,000.00 | 29,000.00 | 3.39% | 3,464,469 |
| Jan 27, 2026 | 29,250.00 | 29,400.00 | 28,000.00 | 28,050.00 | 28,050.00 | -4.43% | 4,564,519 |
| Jan 26, 2026 | 29,700.00 | 30,000.00 | 29,150.00 | 29,350.00 | 29,350.00 | -1.18% | 2,232,594 |
| Jan 23, 2026 | 30,800.00 | 30,950.00 | 29,700.00 | 29,700.00 | 29,700.00 | -3.57% | 2,796,763 |
| Jan 22, 2026 | 30,000.00 | 31,500.00 | 29,250.00 | 30,800.00 | 30,800.00 | 3.36% | 5,526,527 |
| Jan 21, 2026 | 30,700.00 | 31,050.00 | 29,600.00 | 29,800.00 | 29,800.00 | -2.61% | 3,518,633 |
| 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 |
| 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 |