Mobile World Investment Corporation (HOSE:MWG)
Vietnam · Delayed Price · Currency is VND 78,500
+500 (0.64%)
At close: Sep 18, 2025
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 79,800.00 | 81,100.00 | 78,000.00 | 78,000.00 | 78,000.00 | -2.86% | 8,928,593 |
| Sep 16, 2025 | 79,600.00 | 81,400.00 | 78,900.00 | 80,300.00 | 80,300.00 | 1.01% | 10,564,570 |
| Sep 15, 2025 | 79,000.00 | 79,600.00 | 78,100.00 | 79,500.00 | 79,500.00 | 0.63% | 11,253,320 |
| Sep 12, 2025 | 78,800.00 | 79,400.00 | 77,800.00 | 79,000.00 | 79,000.00 | 0.25% | 12,373,480 |
| Sep 11, 2025 | 75,400.00 | 79,400.00 | 74,000.00 | 78,800.00 | 78,800.00 | 4.37% | 19,104,200 |
| Sep 10, 2025 | 75,600.00 | 76,300.00 | 74,500.00 | 75,500.00 | 75,500.00 | -0.66% | 8,488,276 |
| Sep 9, 2025 | 74,600.00 | 76,000.00 | 73,700.00 | 76,000.00 | 76,000.00 | 2.70% | 7,862,217 |
| Sep 8, 2025 | 74,500.00 | 76,800.00 | 74,000.00 | 74,000.00 | 74,000.00 | -1.33% | 14,422,630 |
| Sep 5, 2025 | 78,000.00 | 78,300.00 | 75,000.00 | 75,000.00 | 75,000.00 | -3.23% | 10,479,740 |
| Sep 4, 2025 | 76,000.00 | 77,500.00 | 73,900.00 | 77,500.00 | 77,500.00 | 2.24% | 12,993,910 |
| Sep 3, 2025 | 76,900.00 | 77,600.00 | 75,700.00 | 75,800.00 | 75,800.00 | -2.82% | 8,716,082 |
| Aug 29, 2025 | 78,000.00 | 78,200.00 | 76,600.00 | 78,000.00 | 78,000.00 | 0.91% | 10,878,810 |
| Aug 28, 2025 | 75,000.00 | 77,300.00 | 74,500.00 | 77,300.00 | 77,300.00 | 3.07% | 14,066,370 |
| Aug 27, 2025 | 75,000.00 | 76,600.00 | 74,600.00 | 75,000.00 | 75,000.00 | 1.90% | 13,970,450 |
| Aug 26, 2025 | 69,000.00 | 73,600.00 | 68,600.00 | 73,600.00 | 73,600.00 | 6.98% | 17,689,720 |
| Aug 25, 2025 | 70,300.00 | 70,600.00 | 68,600.00 | 68,800.00 | 68,800.00 | -2.13% | 6,837,472 |
| Aug 22, 2025 | 69,900.00 | 70,600.00 | 68,400.00 | 70,300.00 | 70,300.00 | -0.99% | 11,509,850 |
| Aug 21, 2025 | 69,400.00 | 71,600.00 | 69,200.00 | 71,000.00 | 71,000.00 | 2.31% | 13,127,770 |
| Aug 20, 2025 | 68,500.00 | 70,700.00 | 68,100.00 | 69,400.00 | 69,400.00 | 2.06% | 12,206,820 |
| Aug 19, 2025 | 70,000.00 | 70,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | -2.86% | 16,063,880 |
| Aug 18, 2025 | 70,600.00 | 71,000.00 | 69,200.00 | 70,000.00 | 70,000.00 | -0.71% | 8,909,078 |
| Aug 15, 2025 | 72,000.00 | 72,300.00 | 69,800.00 | 70,500.00 | 70,500.00 | -1.95% | 9,954,157 |
| Aug 14, 2025 | 71,000.00 | 71,900.00 | 70,100.00 | 71,900.00 | 71,900.00 | 1.41% | 10,866,570 |
| Aug 13, 2025 | 72,500.00 | 72,500.00 | 70,000.00 | 70,900.00 | 70,900.00 | -1.80% | 14,363,950 |
| Aug 12, 2025 | 72,300.00 | 72,500.00 | 71,000.00 | 72,200.00 | 72,200.00 | 0.14% | 8,819,892 |
| Aug 11, 2025 | 72,000.00 | 73,700.00 | 71,700.00 | 72,100.00 | 72,100.00 | 0.14% | 11,602,200 |
| Aug 8, 2025 | 72,600.00 | 72,800.00 | 70,500.00 | 72,000.00 | 72,000.00 | -0.55% | 12,098,220 |
| Aug 7, 2025 | 72,700.00 | 72,800.00 | 71,600.00 | 72,400.00 | 72,400.00 | - | 10,353,010 |
| Aug 6, 2025 | 68,900.00 | 72,400.00 | 68,500.00 | 72,400.00 | 72,400.00 | 4.47% | 21,819,380 |
| Aug 5, 2025 | 67,300.00 | 69,500.00 | 66,000.00 | 69,300.00 | 69,300.00 | 3.43% | 17,907,700 |
| Aug 4, 2025 | 65,200.00 | 67,000.00 | 65,200.00 | 67,000.00 | 67,000.00 | 2.76% | 10,082,220 |
| Aug 1, 2025 | 65,400.00 | 66,700.00 | 65,200.00 | 65,200.00 | 65,200.00 | -0.15% | 10,445,890 |
| Jul 31, 2025 | 67,200.00 | 67,800.00 | 65,200.00 | 65,300.00 | 65,300.00 | -2.68% | 16,239,860 |
| Jul 30, 2025 | 67,500.00 | 67,900.00 | 66,100.00 | 67,100.00 | 67,100.00 | 0.75% | 14,231,430 |
| Jul 29, 2025 | 70,200.00 | 70,200.00 | 66,400.00 | 66,600.00 | 66,600.00 | -5.13% | 19,351,630 |
| Jul 28, 2025 | 70,600.00 | 71,000.00 | 69,600.00 | 70,200.00 | 70,200.00 | 0.14% | 10,516,980 |
| Jul 25, 2025 | 69,500.00 | 71,100.00 | 69,200.00 | 70,100.00 | 70,100.00 | 0.86% | 8,120,632 |
| Jul 24, 2025 | 70,000.00 | 70,000.00 | 68,800.00 | 69,500.00 | 69,500.00 | -1.42% | 8,292,350 |
| Jul 23, 2025 | 70,800.00 | 71,000.00 | 70,000.00 | 70,500.00 | 69,500.00 | 0.14% | 10,334,560 |
| Jul 22, 2025 | 70,000.00 | 70,400.00 | 69,000.00 | 70,400.00 | 69,401.42 | 0.57% | 8,151,554 |
| Jul 21, 2025 | 71,000.00 | 71,000.00 | 69,200.00 | 70,000.00 | 69,007.09 | -0.99% | 10,333,260 |
| Jul 18, 2025 | 70,500.00 | 72,000.00 | 69,700.00 | 70,700.00 | 69,697.16 | 0.28% | 8,439,374 |
| Jul 17, 2025 | 69,800.00 | 70,800.00 | 69,600.00 | 70,500.00 | 69,500.00 | 0.71% | 8,091,006 |
| Jul 16, 2025 | 69,200.00 | 70,000.00 | 68,500.00 | 70,000.00 | 69,007.09 | 1.01% | 6,806,093 |
| Jul 15, 2025 | 69,400.00 | 71,400.00 | 69,300.00 | 69,300.00 | 68,317.02 | 0.43% | 11,996,530 |
| Jul 14, 2025 | 67,900.00 | 69,000.00 | 66,400.00 | 69,000.00 | 68,021.28 | 1.62% | 8,975,135 |
| Jul 11, 2025 | 68,000.00 | 68,100.00 | 67,300.00 | 67,900.00 | 66,936.88 | -0.15% | 7,275,173 |
| Jul 10, 2025 | 68,000.00 | 68,400.00 | 67,300.00 | 68,000.00 | 67,035.46 | 0.44% | 7,442,852 |
| Jul 9, 2025 | 67,500.00 | 67,700.00 | 66,800.00 | 67,700.00 | 66,739.72 | 0.74% | 10,338,850 |
| Jul 8, 2025 | 66,600.00 | 67,300.00 | 66,000.00 | 67,200.00 | 66,246.81 | 1.05% | 8,811,473 |