Nam Long Investment Corporation (HOSE:NLG)
Vietnam
· Delayed Price · Currency is VND 27,550
-100 (-0.36%)
At close: Apr 28, 2026
Nam Long Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 24,750.00 | 25,850.00 | 24,650.00 | 25,850.00 | 25,850.00 | 6.82% | 6,169,889 |
| Mar 9, 2026 | 24,300.00 | 24,850.00 | 24,200.00 | 24,200.00 | 24,200.00 | -6.92% | 4,495,383 |
| 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 |