Mobile World Investment Corporation (HOSE:MWG)
Vietnam · Delayed Price · Currency is VND 78,500
+1,300 (1.68%)
At close: Jun 26, 2026
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 77,100.00 | 78,500.00 | 76,500.00 | 78,500.00 | 78,500.00 | 1.68% | 7,878,414 |
| Jun 25, 2026 | 77,100.00 | 77,500.00 | 76,700.00 | 77,200.00 | 77,200.00 | -0.77% | 3,841,473 |
| Jun 24, 2026 | 76,000.00 | 77,800.00 | 75,000.00 | 77,800.00 | 77,800.00 | 2.37% | 6,694,006 |
| Jun 23, 2026 | 77,100.00 | 77,200.00 | 76,000.00 | 76,000.00 | 76,000.00 | -1.55% | 6,335,433 |
| Jun 22, 2026 | 78,000.00 | 78,000.00 | 77,000.00 | 77,200.00 | 77,200.00 | -1.03% | 4,022,494 |
| Jun 19, 2026 | 78,700.00 | 78,900.00 | 77,500.00 | 78,000.00 | 78,000.00 | -0.89% | 2,642,386 |
| Jun 18, 2026 | 78,600.00 | 79,000.00 | 78,000.00 | 78,700.00 | 78,700.00 | -0.51% | 3,822,744 |
| Jun 17, 2026 | 79,300.00 | 79,800.00 | 78,700.00 | 79,100.00 | 79,100.00 | -0.38% | 4,111,732 |
| Jun 16, 2026 | 79,400.00 | 79,800.00 | 78,800.00 | 79,400.00 | 79,400.00 | - | 3,967,441 |
| Jun 15, 2026 | 77,000.00 | 79,700.00 | 77,000.00 | 79,400.00 | 79,400.00 | 3.93% | 8,228,597 |
| Jun 12, 2026 | 77,800.00 | 77,800.00 | 76,300.00 | 76,400.00 | 76,400.00 | -0.65% | 5,350,879 |
| Jun 11, 2026 | 78,300.00 | 78,500.00 | 76,900.00 | 76,900.00 | 76,900.00 | -1.66% | 4,965,417 |
| Jun 10, 2026 | 77,100.00 | 78,300.00 | 76,600.00 | 78,200.00 | 78,200.00 | 1.03% | 4,112,008 |
| Jun 9, 2026 | 76,500.00 | 77,500.00 | 76,300.00 | 77,400.00 | 77,400.00 | 1.31% | 3,364,016 |
| Jun 8, 2026 | 77,000.00 | 77,300.00 | 76,300.00 | 76,400.00 | 76,400.00 | -2.05% | 7,164,922 |
| Jun 5, 2026 | 78,500.00 | 78,900.00 | 77,600.00 | 78,000.00 | 78,000.00 | -0.51% | 3,709,019 |
| Jun 4, 2026 | 78,500.00 | 78,500.00 | 77,000.00 | 78,400.00 | 78,400.00 | -0.13% | 6,850,694 |
| Jun 3, 2026 | 77,800.00 | 78,500.00 | 76,900.00 | 78,500.00 | 78,500.00 | 0.77% | 4,806,419 |
| Jun 2, 2026 | 79,400.00 | 79,400.00 | 77,500.00 | 77,900.00 | 77,900.00 | -1.52% | 4,784,337 |
| Jun 1, 2026 | 76,500.00 | 79,100.00 | 76,500.00 | 79,100.00 | 79,100.00 | 3.67% | 4,593,620 |
| May 29, 2026 | 77,700.00 | 78,300.00 | 75,800.00 | 76,300.00 | 76,300.00 | -1.80% | 9,119,270 |
| May 28, 2026 | 80,000.00 | 80,300.00 | 77,700.00 | 77,700.00 | 77,700.00 | -2.88% | 4,968,963 |
| May 27, 2026 | 79,100.00 | 80,400.00 | 78,800.00 | 80,000.00 | 80,000.00 | 1.91% | 6,607,532 |
| May 26, 2026 | 79,000.00 | 79,400.00 | 78,300.00 | 78,500.00 | 78,500.00 | -0.25% | 3,481,001 |
| May 25, 2026 | 80,100.00 | 80,100.00 | 78,400.00 | 78,700.00 | 78,700.00 | -0.88% | 4,077,844 |
| May 22, 2026 | 80,200.00 | 81,000.00 | 79,100.00 | 79,400.00 | 79,400.00 | -0.13% | 7,256,361 |
| May 21, 2026 | 78,200.00 | 79,500.00 | 77,700.00 | 79,500.00 | 79,500.00 | 2.98% | 9,266,123 |
| May 20, 2026 | 78,200.00 | 78,800.00 | 74,200.00 | 77,200.00 | 77,200.00 | -1.28% | 9,875,518 |
| May 19, 2026 | 79,200.00 | 79,700.00 | 78,100.00 | 78,200.00 | 78,200.00 | -1.01% | 9,808,586 |
| May 18, 2026 | 82,000.00 | 82,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -3.66% | 12,915,261 |
| May 15, 2026 | 84,500.00 | 84,600.00 | 82,000.00 | 82,000.00 | 82,000.00 | -2.61% | 10,017,010 |
| May 14, 2026 | 83,700.00 | 84,600.00 | 83,200.00 | 84,200.00 | 84,200.00 | 0.60% | 4,258,054 |
| May 13, 2026 | 84,000.00 | 84,300.00 | 82,700.00 | 83,700.00 | 83,700.00 | -0.12% | 4,898,498 |
| May 12, 2026 | 83,500.00 | 84,300.00 | 82,600.00 | 83,800.00 | 83,800.00 | 0.36% | 5,427,292 |
| May 11, 2026 | 84,300.00 | 85,200.00 | 83,500.00 | 83,500.00 | 83,500.00 | -1.30% | 8,101,589 |
| May 8, 2026 | 85,700.00 | 85,900.00 | 84,600.00 | 84,600.00 | 84,600.00 | -1.63% | 5,147,083 |
| May 7, 2026 | 86,200.00 | 87,400.00 | 86,000.00 | 86,000.00 | 86,000.00 | - | 8,347,716 |
| May 6, 2026 | 85,200.00 | 86,400.00 | 84,900.00 | 86,000.00 | 86,000.00 | 1.42% | 7,935,916 |
| May 5, 2026 | 84,600.00 | 85,400.00 | 84,100.00 | 84,800.00 | 84,800.00 | -0.12% | 5,574,439 |
| May 4, 2026 | 84,700.00 | 85,400.00 | 83,400.00 | 84,900.00 | 84,900.00 | 1.07% | 6,908,657 |
| Apr 29, 2026 | 85,000.00 | 85,700.00 | 84,000.00 | 84,000.00 | 84,000.00 | -1.87% | 7,179,038 |
| Apr 28, 2026 | 83,700.00 | 85,900.00 | 83,700.00 | 85,600.00 | 85,600.00 | 2.51% | 8,445,690 |
| Apr 24, 2026 | 84,500.00 | 85,200.00 | 83,500.00 | 83,500.00 | 83,500.00 | -1.18% | 5,534,357 |
| Apr 23, 2026 | 86,400.00 | 86,800.00 | 84,300.00 | 84,500.00 | 84,500.00 | -2.20% | 6,060,985 |
| Apr 22, 2026 | 85,400.00 | 86,400.00 | 84,800.00 | 86,400.00 | 86,400.00 | 0.93% | 9,867,171 |
| Apr 21, 2026 | 87,400.00 | 87,400.00 | 85,600.00 | 85,600.00 | 85,600.00 | -1.95% | 8,238,678 |
| Apr 20, 2026 | 87,500.00 | 88,500.00 | 86,400.00 | 87,300.00 | 87,300.00 | 0.46% | 10,478,970 |
| Apr 17, 2026 | 82,600.00 | 86,900.00 | 82,500.00 | 86,900.00 | 86,900.00 | 6.89% | 15,372,500 |
| Apr 16, 2026 | 80,200.00 | 82,000.00 | 80,200.00 | 81,300.00 | 81,300.00 | 1.63% | 6,209,292 |
| Apr 15, 2026 | 82,000.00 | 82,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | -1.96% | 4,013,426 |