Mobile World Investment Corporation (HOSE:MWG)
Vietnam · Delayed Price · Currency is VND 68,800
-1,500 (-2.13%)
At close: Aug 25, 2025
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 66,600.00 | 66,800.00 | 65,800.00 | 66,500.00 | 65,556.74 | 0.30% | 8,456,099 |
| Jul 4, 2025 | 65,900.00 | 66,500.00 | 65,500.00 | 66,300.00 | 65,359.57 | 1.38% | 6,186,262 |
| Jul 3, 2025 | 64,700.00 | 66,600.00 | 64,700.00 | 65,400.00 | 64,472.34 | 0.93% | 19,379,600 |
| Jul 2, 2025 | 64,500.00 | 65,100.00 | 64,300.00 | 64,800.00 | 63,880.85 | 0.47% | 5,844,172 |
| Jul 1, 2025 | 65,500.00 | 65,800.00 | 64,300.00 | 64,500.00 | 63,585.11 | -1.53% | 9,684,966 |
| Jun 30, 2025 | 66,200.00 | 66,300.00 | 65,400.00 | 65,500.00 | 64,570.92 | -0.46% | 5,935,893 |
| Jun 27, 2025 | 64,700.00 | 66,300.00 | 64,600.00 | 65,800.00 | 64,866.67 | 2.02% | 17,324,980 |
| Jun 26, 2025 | 65,000.00 | 65,300.00 | 64,200.00 | 64,500.00 | 63,585.11 | -0.77% | 5,321,601 |
| Jun 25, 2025 | 64,800.00 | 65,200.00 | 64,500.00 | 65,000.00 | 64,078.01 | 0.15% | 7,169,460 |
| Jun 24, 2025 | 65,800.00 | 65,900.00 | 64,900.00 | 64,900.00 | 63,979.43 | -0.15% | 8,764,586 |
| Jun 23, 2025 | 63,900.00 | 65,000.00 | 63,200.00 | 65,000.00 | 64,078.01 | 1.40% | 10,937,280 |
| Jun 20, 2025 | 64,000.00 | 64,600.00 | 63,700.00 | 64,100.00 | 63,190.78 | 0.16% | 5,952,907 |
| Jun 19, 2025 | 63,600.00 | 64,300.00 | 63,100.00 | 64,000.00 | 63,092.20 | 0.47% | 7,901,958 |
| Jun 18, 2025 | 64,300.00 | 65,300.00 | 63,600.00 | 63,700.00 | 62,796.45 | -1.09% | 9,062,244 |
| Jun 17, 2025 | 64,400.00 | 64,500.00 | 63,800.00 | 64,400.00 | 63,486.53 | 0.16% | 5,887,714 |
| Jun 16, 2025 | 63,000.00 | 64,300.00 | 62,600.00 | 64,300.00 | 63,387.94 | 1.74% | 8,489,630 |