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 |