Nam Long Investment Corporation (NLG.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 41,950.00 | 41,950.00 | 40,500.00 | 41,400.00 | 41,400.00 | 1,895,300 |
| 27 Jun 2024 | 41,000.00 | 42,000.00 | 40,850.00 | 42,000.00 | 42,000.00 | 1,659,100 |
| 26 Jun 2024 | 41,350.00 | 41,600.00 | 40,650.00 | 41,600.00 | 41,600.00 | 2,363,500 |
| 25 Jun 2024 | 40,700.00 | 41,600.00 | 40,650.00 | 41,600.00 | 41,600.00 | 2,061,700 |
| 24 Jun 2024 | 40,850.00 | 41,550.00 | 39,800.00 | 40,750.00 | 40,750.00 | 5,572,000 |
| 21 Jun 2024 | 41,200.00 | 41,450.00 | 40,900.00 | 40,900.00 | 40,900.00 | 2,442,700 |
| 20 Jun 2024 | 41,300.00 | 41,900.00 | 41,000.00 | 41,200.00 | 41,200.00 | 2,227,700 |
| 19 Jun 2024 | 42,300.00 | 42,300.00 | 41,150.00 | 41,800.00 | 41,800.00 | 1,826,300 |
| 18 Jun 2024 | 41,600.00 | 41,850.00 | 41,200.00 | 41,750.00 | 41,750.00 | 1,596,900 |
| 17 Jun 2024 | 42,100.00 | 42,300.00 | 41,000.00 | 41,000.00 | 41,000.00 | 3,706,700 |
| 14 Jun 2024 | 43,950.00 | 44,050.00 | 42,100.00 | 42,100.00 | 42,100.00 | 2,052,300 |
| 13 Jun 2024 | 43,500.00 | 44,350.00 | 43,500.00 | 44,100.00 | 44,100.00 | 2,433,400 |
| 12 Jun 2024 | 44,500.00 | 44,500.00 | 42,850.00 | 43,500.00 | 43,500.00 | 2,105,300 |
| 11 Jun 2024 | 43,000.00 | 43,200.00 | 42,500.00 | 43,000.00 | 43,000.00 | 1,715,700 |
| 10 Jun 2024 | 42,800.00 | 43,200.00 | 42,300.00 | 42,800.00 | 42,800.00 | 2,275,200 |
| 07 Jun 2024 | 42,950.00 | 43,100.00 | 42,050.00 | 42,650.00 | 42,650.00 | 2,837,800 |
| 06 Jun 2024 | 44,000.00 | 44,000.00 | 42,500.00 | 42,500.00 | 42,500.00 | 3,258,500 |
| 05 Jun 2024 | 44,950.00 | 45,000.00 | 43,800.00 | 43,850.00 | 43,850.00 | 3,603,900 |
| 04 Jun 2024 | 45,200.00 | 45,200.00 | 44,500.00 | 44,950.00 | 44,950.00 | 1,914,000 |
| 03 Jun 2024 | 44,150.00 | 45,050.00 | 44,000.00 | 45,000.00 | 45,000.00 | 4,509,100 |
| 31 May 2024 | 43,200.00 | 44,400.00 | 43,200.00 | 44,000.00 | 44,000.00 | 2,649,200 |
| 30 May 2024 | 43,350.00 | 44,050.00 | 42,950.00 | 43,700.00 | 43,700.00 | 1,728,146 |
| 29 May 2024 | 43,900.00 | 44,600.00 | 43,500.00 | 44,400.00 | 44,400.00 | 2,840,400 |
| 29 May 2024 | 499 Dividend | |||||
| 28 May 2024 | 43,900.00 | 44,550.00 | 43,600.00 | 44,200.00 | 43,701.00 | 2,197,500 |
| 27 May 2024 | 43,900.00 | 44,200.00 | 43,000.00 | 43,900.00 | 43,404.39 | 1,561,600 |
| 24 May 2024 | 45,250.00 | 45,850.00 | 42,700.00 | 43,900.00 | 43,404.39 | 5,661,300 |
| 23 May 2024 | 44,900.00 | 45,900.00 | 44,100.00 | 45,900.00 | 45,381.81 | 3,219,800 |
| 22 May 2024 | 44,100.00 | 45,250.00 | 44,100.00 | 45,100.00 | 44,590.84 | 5,382,300 |
| 21 May 2024 | 43,550.00 | 44,350.00 | 43,450.00 | 44,100.00 | 43,602.13 | 2,913,600 |
| 20 May 2024 | 44,350.00 | 44,350.00 | 43,650.00 | 43,650.00 | 43,157.21 | 3,693,800 |
| 17 May 2024 | 43,600.00 | 44,000.00 | 43,050.00 | 44,000.00 | 43,503.26 | 3,150,000 |
| 16 May 2024 | 42,450.00 | 44,000.00 | 42,450.00 | 44,000.00 | 43,503.26 | 5,102,200 |
| 15 May 2024 | 41,700.00 | 42,500.00 | 41,200.00 | 42,400.00 | 41,921.32 | 2,822,100 |
| 14 May 2024 | 41,500.00 | 41,750.00 | 41,100.00 | 41,700.00 | 41,229.22 | 2,004,000 |
| 13 May 2024 | 42,000.00 | 42,000.00 | 41,300.00 | 41,550.00 | 41,080.92 | 1,626,000 |
| 10 May 2024 | 40,650.00 | 42,000.00 | 40,450.00 | 41,350.00 | 40,883.18 | 3,634,000 |
| 09 May 2024 | 41,050.00 | 41,400.00 | 40,350.00 | 40,800.00 | 40,339.38 | 3,029,000 |
| 08 May 2024 | 40,500.00 | 41,000.00 | 39,900.00 | 41,000.00 | 40,537.13 | 3,137,200 |
| 07 May 2024 | 40,800.00 | 41,400.00 | 40,650.00 | 41,200.00 | 40,734.87 | 5,122,500 |
| 06 May 2024 | 40,200.00 | 41,000.00 | 40,200.00 | 40,600.00 | 40,141.64 | 2,821,900 |
| 03 May 2024 | 39,250.00 | 40,800.00 | 38,800.00 | 40,800.00 | 40,339.38 | 5,031,300 |
| 02 May 2024 | 37,850.00 | 39,250.00 | 36,850.00 | 39,250.00 | 38,806.88 | 2,940,400 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 37,550.00 | 38,200.00 | 37,350.00 | 37,900.00 | 37,472.13 | 2,927,000 |
| 25 Apr 2024 | 38,500.00 | 38,500.00 | 37,350.00 | 37,900.00 | 37,472.13 | 2,727,800 |
| 24 Apr 2024 | 36,900.00 | 38,500.00 | 36,500.00 | 38,500.00 | 38,065.35 | 3,015,000 |
| 23 Apr 2024 | 37,000.00 | 37,200.00 | 36,000.00 | 36,000.00 | 35,593.57 | 3,279,800 |
| 22 Apr 2024 | 36,600.00 | 37,200.00 | 36,300.00 | 37,100.00 | 36,681.16 | 3,083,800 |
| 19 Apr 2024 | 37,000.00 | 37,450.00 | 35,750.00 | 36,000.00 | 35,593.57 | 4,723,600 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 39,400.00 | 39,400.00 | 38,000.00 | 38,000.00 | 37,571.00 | 2,793,700 |
| 16 Apr 2024 | 39,800.00 | 39,800.00 | 37,900.00 | 39,300.00 | 38,856.32 | 4,053,500 |
| 15 Apr 2024 | 42,350.00 | 42,850.00 | 39,800.00 | 39,800.00 | 39,350.68 | 4,558,600 |
| 12 Apr 2024 | 42,850.00 | 42,850.00 | 42,100.00 | 42,750.00 | 42,267.37 | 2,144,800 |
| 11 Apr 2024 | 42,100.00 | 42,750.00 | 42,050.00 | 42,300.00 | 41,822.45 | 1,812,900 |
| 10 Apr 2024 | 43,500.00 | 43,550.00 | 42,500.00 | 42,500.00 | 42,020.19 | 1,491,200 |
| 09 Apr 2024 | 43,250.00 | 43,450.00 | 42,050.00 | 43,150.00 | 42,662.86 | 3,562,400 |
| 08 Apr 2024 | 43,600.00 | 44,250.00 | 43,000.00 | 43,150.00 | 42,662.86 | 2,449,600 |
| 05 Apr 2024 | 44,100.00 | 45,400.00 | 43,700.00 | 43,700.00 | 43,206.64 | 5,563,600 |
| 04 Apr 2024 | 44,500.00 | 45,850.00 | 43,950.00 | 44,550.00 | 44,047.05 | 4,606,400 |
| 03 Apr 2024 | 44,450.00 | 46,150.00 | 44,300.00 | 44,700.00 | 44,195.36 | 6,285,200 |
| 02 Apr 2024 | 43,750.00 | 44,450.00 | 43,250.00 | 44,450.00 | 43,948.18 | 3,620,800 |
| 01 Apr 2024 | 43,450.00 | 44,250.00 | 43,200.00 | 43,800.00 | 43,305.52 | 4,082,300 |
| 29 Mar 2024 | 43,800.00 | 43,950.00 | 43,300.00 | 43,350.00 | 42,860.60 | 2,593,500 |
| 28 Mar 2024 | 44,700.00 | 44,700.00 | 43,450.00 | 43,800.00 | 43,305.52 | 2,822,000 |
| 27 Mar 2024 | 44,700.00 | 44,700.00 | 43,700.00 | 44,200.00 | 43,701.00 | 2,984,900 |
| 26 Mar 2024 | 43,500.00 | 44,750.00 | 43,000.00 | 44,300.00 | 43,799.87 | 3,711,700 |
| 25 Mar 2024 | 43,450.00 | 44,450.00 | 43,250.00 | 43,650.00 | 43,157.21 | 4,379,100 |
| 22 Mar 2024 | 43,400.00 | 43,950.00 | 42,900.00 | 43,450.00 | 42,959.47 | 4,160,300 |
| 21 Mar 2024 | 43,300.00 | 44,000.00 | 42,600.00 | 43,300.00 | 42,811.16 | 3,427,600 |
| 20 Mar 2024 | 42,400.00 | 42,800.00 | 41,650.00 | 42,800.00 | 42,316.80 | 3,240,300 |
| 19 Mar 2024 | 42,900.00 | 43,200.00 | 42,000.00 | 42,000.00 | 41,525.84 | 3,574,200 |
| 18 Mar 2024 | 44,400.00 | 45,150.00 | 40,800.00 | 42,800.00 | 42,316.80 | 8,998,700 |
| 15 Mar 2024 | 44,500.00 | 44,900.00 | 41,550.00 | 43,850.00 | 43,354.95 | 5,211,800 |
| 14 Mar 2024 | 44,600.00 | 44,650.00 | 43,500.00 | 44,600.00 | 44,096.48 | 4,184,600 |
| 13 Mar 2024 | 42,900.00 | 44,750.00 | 42,600.00 | 44,500.00 | 43,997.61 | 6,057,000 |
| 12 Mar 2024 | 41,900.00 | 42,850.00 | 41,600.00 | 42,500.00 | 42,020.19 | 6,932,100 |
| 11 Mar 2024 | 41,900.00 | 43,100.00 | 41,400.00 | 41,900.00 | 41,426.96 | 4,199,400 |
| 08 Mar 2024 | 43,300.00 | 43,300.00 | 41,800.00 | 41,900.00 | 41,426.96 | 6,649,600 |
| 07 Mar 2024 | 42,650.00 | 43,450.00 | 42,400.00 | 42,900.00 | 42,415.68 | 5,389,426 |
| 06 Mar 2024 | 42,400.00 | 43,900.00 | 41,700.00 | 43,000.00 | 42,514.55 | 5,955,100 |
| 05 Mar 2024 | 42,750.00 | 43,450.00 | 42,300.00 | 42,450.00 | 41,970.76 | 5,504,700 |
| 04 Mar 2024 | 40,800.00 | 42,650.00 | 40,750.00 | 42,650.00 | 42,168.50 | 13,276,700 |
| 01 Mar 2024 | 39,800.00 | 39,950.00 | 39,300.00 | 39,900.00 | 39,449.55 | 3,456,200 |
| 29 Feb 2024 | 38,500.00 | 39,700.00 | 38,150.00 | 39,600.00 | 39,152.93 | 8,044,000 |
| 28 Feb 2024 | 38,700.00 | 38,750.00 | 38,000.00 | 38,200.00 | 37,768.74 | 1,742,500 |
| 27 Feb 2024 | 37,500.00 | 38,700.00 | 37,500.00 | 38,500.00 | 38,065.35 | 2,350,100 |
| 26 Feb 2024 | 37,650.00 | 37,750.00 | 37,100.00 | 37,400.00 | 36,977.77 | 2,491,200 |
| 23 Feb 2024 | 39,100.00 | 39,100.00 | 37,500.00 | 37,700.00 | 37,274.38 | 4,642,100 |
| 22 Feb 2024 | 38,900.00 | 39,250.00 | 38,900.00 | 39,000.00 | 38,559.71 | 1,393,800 |
| 21 Feb 2024 | 38,800.00 | 39,700.00 | 38,700.00 | 39,000.00 | 38,559.71 | 2,313,200 |
| 20 Feb 2024 | 38,900.00 | 39,300.00 | 38,750.00 | 38,950.00 | 38,510.27 | 1,907,000 |
| 19 Feb 2024 | 39,500.00 | 39,500.00 | 38,700.00 | 38,750.00 | 38,312.53 | 4,675,100 |
| 16 Feb 2024 | 39,350.00 | 40,200.00 | 39,300.00 | 39,300.00 | 38,856.32 | 3,021,300 |
| 15 Feb 2024 | 39,800.00 | 39,900.00 | 39,250.00 | 39,350.00 | 38,905.75 | 2,564,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.