Mobile World Investment Corporation (HOSE:MWG)
Vietnam · Delayed Price · Currency is VND 87,500
-2,300 (-2.56%)
At close: Jan 8, 2026
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 89,000.00 | 89,900.00 | 88,300.00 | 89,800.00 | 89,800.00 | 1.13% | 11,738,610 |
| Jan 6, 2026 | 86,800.00 | 89,300.00 | 86,800.00 | 88,800.00 | 88,800.00 | 1.60% | 6,395,953 |
| Jan 5, 2026 | 87,900.00 | 88,200.00 | 85,800.00 | 87,400.00 | 87,400.00 | -1.13% | 7,005,490 |
| Dec 31, 2025 | 88,000.00 | 88,400.00 | 87,600.00 | 88,400.00 | 88,400.00 | -0.11% | 5,308,589 |
| Dec 30, 2025 | 87,000.00 | 88,500.00 | 86,600.00 | 88,500.00 | 88,500.00 | 1.61% | 8,031,833 |
| Dec 29, 2025 | 86,200.00 | 87,700.00 | 86,100.00 | 87,100.00 | 87,100.00 | 0.11% | 6,663,005 |
| Dec 26, 2025 | 84,200.00 | 87,000.00 | 82,600.00 | 87,000.00 | 87,000.00 | 1.16% | 15,372,570 |
| Dec 25, 2025 | 88,000.00 | 90,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | -2.27% | 8,000,246 |
| Dec 24, 2025 | 87,600.00 | 88,000.00 | 87,000.00 | 88,000.00 | 88,000.00 | 0.57% | 6,813,952 |
| Dec 23, 2025 | 85,000.00 | 88,000.00 | 84,900.00 | 87,500.00 | 87,500.00 | 2.94% | 14,415,490 |
| Dec 22, 2025 | 82,700.00 | 85,000.00 | 82,700.00 | 85,000.00 | 85,000.00 | 2.53% | 8,727,592 |
| Dec 19, 2025 | 81,500.00 | 83,000.00 | 81,300.00 | 82,900.00 | 82,900.00 | 1.59% | 6,581,703 |
| Dec 18, 2025 | 81,300.00 | 81,600.00 | 80,500.00 | 81,600.00 | 81,600.00 | -0.37% | 11,870,530 |
| Dec 17, 2025 | 81,900.00 | 83,000.00 | 80,800.00 | 81,900.00 | 81,900.00 | -0.12% | 5,462,484 |
| Dec 16, 2025 | 77,800.00 | 82,000.00 | 77,500.00 | 82,000.00 | 82,000.00 | 5.53% | 8,562,186 |
| Dec 15, 2025 | 78,400.00 | 79,200.00 | 77,600.00 | 77,700.00 | 77,700.00 | -1.02% | 7,630,075 |
| Dec 12, 2025 | 82,300.00 | 82,300.00 | 78,500.00 | 78,500.00 | 78,500.00 | -4.62% | 10,500,933 |
| Dec 11, 2025 | 83,000.00 | 83,600.00 | 82,300.00 | 82,300.00 | 82,300.00 | -0.84% | 3,532,430 |
| Dec 10, 2025 | 83,200.00 | 84,400.00 | 82,500.00 | 83,000.00 | 83,000.00 | -1.19% | 6,219,872 |
| Dec 9, 2025 | 84,500.00 | 84,500.00 | 82,500.00 | 84,000.00 | 84,000.00 | -1.06% | 7,304,500 |
| Dec 8, 2025 | 84,300.00 | 85,100.00 | 83,500.00 | 84,900.00 | 84,900.00 | -0.24% | 5,654,216 |
| Dec 5, 2025 | 85,700.00 | 85,700.00 | 84,100.00 | 85,100.00 | 85,100.00 | -0.82% | 7,422,086 |
| Dec 4, 2025 | 85,000.00 | 86,200.00 | 84,600.00 | 85,800.00 | 85,800.00 | 1.30% | 9,073,399 |
| Dec 3, 2025 | 80,200.00 | 85,500.00 | 80,200.00 | 84,700.00 | 84,700.00 | 5.88% | 15,333,870 |
| Dec 2, 2025 | 79,800.00 | 80,100.00 | 79,300.00 | 80,000.00 | 80,000.00 | - | 4,814,087 |
| Dec 1, 2025 | 79,700.00 | 80,100.00 | 79,500.00 | 80,000.00 | 80,000.00 | 0.13% | 3,166,562 |
| Nov 28, 2025 | 80,000.00 | 80,100.00 | 79,200.00 | 79,900.00 | 79,900.00 | -0.13% | 3,905,154 |
| Nov 27, 2025 | 80,000.00 | 80,100.00 | 79,500.00 | 80,000.00 | 80,000.00 | -0.25% | 3,747,603 |
| Nov 26, 2025 | 78,500.00 | 80,200.00 | 78,500.00 | 80,200.00 | 80,200.00 | 2.17% | 5,217,826 |
| Nov 25, 2025 | 79,000.00 | 79,800.00 | 78,500.00 | 78,500.00 | 78,500.00 | -1.01% | 4,870,359 |
| Nov 24, 2025 | 80,300.00 | 80,400.00 | 79,200.00 | 79,300.00 | 79,300.00 | -0.88% | 4,473,524 |
| Nov 21, 2025 | 80,400.00 | 80,400.00 | 78,100.00 | 80,000.00 | 80,000.00 | -1.23% | 9,012,441 |
| Nov 20, 2025 | 82,300.00 | 82,300.00 | 80,800.00 | 81,000.00 | 81,000.00 | -1.70% | 5,201,959 |
| Nov 19, 2025 | 83,000.00 | 83,200.00 | 81,600.00 | 82,400.00 | 82,400.00 | -0.72% | 7,582,618 |
| Nov 18, 2025 | 82,500.00 | 83,200.00 | 81,900.00 | 83,000.00 | 83,000.00 | 0.73% | 4,881,703 |
| Nov 17, 2025 | 81,200.00 | 82,400.00 | 81,200.00 | 82,400.00 | 82,400.00 | 1.23% | 5,228,798 |
| Nov 14, 2025 | 79,200.00 | 82,000.00 | 79,200.00 | 81,400.00 | 81,400.00 | 1.62% | 4,357,366 |
| Nov 13, 2025 | 80,100.00 | 80,500.00 | 79,500.00 | 80,100.00 | 80,100.00 | -0.50% | 4,298,423 |
| Nov 12, 2025 | 78,000.00 | 80,500.00 | 77,900.00 | 80,500.00 | 80,500.00 | 3.21% | 5,168,940 |
| Nov 11, 2025 | 77,500.00 | 79,100.00 | 77,500.00 | 78,000.00 | 78,000.00 | 1.56% | 6,406,763 |
| Nov 10, 2025 | 76,300.00 | 79,300.00 | 76,300.00 | 76,800.00 | 76,800.00 | 0.39% | 7,677,809 |
| Nov 7, 2025 | 79,600.00 | 80,500.00 | 75,500.00 | 76,500.00 | 76,500.00 | -4.73% | 9,302,757 |
| Nov 6, 2025 | 80,300.00 | 81,000.00 | 78,800.00 | 80,300.00 | 80,300.00 | 0.12% | 6,925,733 |
| Nov 5, 2025 | 81,500.00 | 81,500.00 | 80,100.00 | 80,200.00 | 80,200.00 | -1.96% | 5,165,626 |
| Nov 4, 2025 | 80,900.00 | 82,000.00 | 78,500.00 | 81,800.00 | 81,800.00 | 0.99% | 15,253,930 |
| Nov 3, 2025 | 83,000.00 | 83,300.00 | 81,000.00 | 81,000.00 | 81,000.00 | -1.94% | 8,154,123 |
| Oct 31, 2025 | 83,900.00 | 84,000.00 | 82,000.00 | 82,600.00 | 82,600.00 | -1.55% | 11,733,970 |
| Oct 30, 2025 | 84,200.00 | 84,400.00 | 83,500.00 | 83,900.00 | 83,900.00 | -0.24% | 6,046,346 |
| Oct 29, 2025 | 83,000.00 | 84,400.00 | 83,000.00 | 84,100.00 | 84,100.00 | -0.12% | 5,844,246 |
| Oct 28, 2025 | 80,900.00 | 84,400.00 | 80,400.00 | 84,200.00 | 84,200.00 | 3.95% | 8,325,285 |