Mobile World Investment Corporation (HOSE:MWG)
Vietnam · Delayed Price · Currency is VND 75,900
-200 (-0.26%)
At close: Oct 9, 2026
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 75,500.00 | 76,100.00 | 75,000.00 | 75,900.00 | 75,900.00 | -0.26% | 5,126,949 |
| Oct 8, 2026 | 76,900.00 | 77,300.00 | 75,500.00 | 76,100.00 | 76,100.00 | -1.04% | 6,525,324 |
| Oct 7, 2026 | 75,300.00 | 77,100.00 | 74,700.00 | 76,900.00 | 76,900.00 | 2.53% | 6,111,258 |
| Oct 6, 2026 | 74,600.00 | 76,800.00 | 73,800.00 | 76,000.00 | 75,000.00 | 2.15% | 8,568,790 |
| Oct 5, 2026 | 73,700.00 | 74,700.00 | 73,700.00 | 74,400.00 | 73,421.05 | 1.64% | 4,439,909 |
| Oct 2, 2026 | 72,800.00 | 73,400.00 | 72,100.00 | 73,200.00 | 72,236.84 | 0.83% | 5,432,186 |
| Oct 1, 2026 | 72,200.00 | 73,700.00 | 72,000.00 | 72,600.00 | 71,644.74 | 0.28% | 5,076,523 |
| Sep 30, 2026 | 72,500.00 | 72,900.00 | 71,700.00 | 72,400.00 | 71,447.37 | 0.70% | 3,194,223 |
| Sep 29, 2026 | 72,000.00 | 72,200.00 | 71,500.00 | 71,900.00 | 70,953.95 | -0.14% | 2,665,499 |
| Sep 28, 2026 | 73,400.00 | 73,400.00 | 71,700.00 | 72,000.00 | 71,052.63 | -1.91% | 2,292,373 |
| Sep 25, 2026 | 72,700.00 | 73,800.00 | 72,500.00 | 73,400.00 | 72,434.21 | 0.69% | 2,810,207 |
| Sep 24, 2026 | 73,000.00 | 73,200.00 | 72,200.00 | 72,900.00 | 71,940.79 | -0.41% | 2,064,105 |
| Sep 23, 2026 | 72,700.00 | 73,900.00 | 72,400.00 | 73,200.00 | 72,236.84 | 0.55% | 4,390,278 |
| Sep 22, 2026 | 71,400.00 | 73,500.00 | 71,400.00 | 72,800.00 | 71,842.11 | 1.53% | 3,219,818 |
| Sep 21, 2026 | 72,500.00 | 72,500.00 | 71,000.00 | 71,700.00 | 70,756.58 | -1.10% | 4,581,879 |
| Sep 18, 2026 | 73,100.00 | 73,500.00 | 72,400.00 | 72,500.00 | 71,546.05 | -0.82% | 2,006,464 |
| Sep 17, 2026 | 71,000.00 | 73,500.00 | 70,800.00 | 73,100.00 | 72,138.16 | 2.24% | 5,539,416 |
| Sep 16, 2026 | 71,000.00 | 71,600.00 | 70,300.00 | 71,500.00 | 70,559.21 | 0.42% | 2,627,869 |
| Sep 15, 2026 | 69,800.00 | 71,200.00 | 69,800.00 | 71,200.00 | 70,263.16 | 2.01% | 2,210,203 |
| Sep 14, 2026 | 71,300.00 | 71,500.00 | 68,600.00 | 69,800.00 | 68,881.58 | -2.10% | 3,372,958 |
| Sep 11, 2026 | 72,500.00 | 72,500.00 | 71,300.00 | 71,300.00 | 70,361.84 | -2.19% | 4,848,105 |
| Sep 10, 2026 | 71,600.00 | 73,300.00 | 71,200.00 | 72,900.00 | 71,940.79 | 1.82% | 3,412,239 |
| Sep 9, 2026 | 72,300.00 | 72,600.00 | 71,400.00 | 71,600.00 | 70,657.89 | -0.97% | 1,615,038 |
| Sep 8, 2026 | 71,600.00 | 72,900.00 | 71,200.00 | 72,300.00 | 71,348.68 | 0.42% | 2,154,013 |
| Sep 7, 2026 | 73,100.00 | 73,500.00 | 71,400.00 | 72,000.00 | 71,052.63 | -1.50% | 5,632,301 |
| Sep 4, 2026 | 73,200.00 | 73,600.00 | 72,800.00 | 73,100.00 | 72,138.16 | -0.14% | 2,791,612 |
| Sep 3, 2026 | 74,000.00 | 74,600.00 | 73,200.00 | 73,200.00 | 72,236.84 | -2.40% | 8,661,852 |
| Aug 28, 2026 | 75,700.00 | 75,700.00 | 74,800.00 | 75,000.00 | 74,013.16 | -1.19% | 3,477,661 |
| Aug 27, 2026 | 75,500.00 | 75,900.00 | 74,800.00 | 75,900.00 | 74,901.32 | 0.53% | 2,756,201 |
| Aug 26, 2026 | 73,900.00 | 75,500.00 | 73,200.00 | 75,500.00 | 74,506.58 | 2.17% | 2,358,421 |
| Aug 25, 2026 | 75,000.00 | 75,300.00 | 73,800.00 | 73,900.00 | 72,927.63 | -1.60% | 2,723,494 |
| Aug 24, 2026 | 75,500.00 | 75,600.00 | 74,600.00 | 75,100.00 | 74,111.84 | 0.13% | 2,568,310 |
| Aug 21, 2026 | 72,500.00 | 75,100.00 | 71,800.00 | 75,000.00 | 74,013.16 | 3.16% | 10,731,957 |
| Aug 20, 2026 | 72,300.00 | 73,200.00 | 71,900.00 | 72,700.00 | 71,743.42 | 0.69% | 2,499,562 |
| Aug 19, 2026 | 72,700.00 | 72,700.00 | 71,200.00 | 72,200.00 | 71,250.00 | -0.82% | 2,894,275 |
| Aug 18, 2026 | 73,600.00 | 73,900.00 | 72,100.00 | 72,800.00 | 71,842.11 | -0.95% | 1,747,325 |
| Aug 17, 2026 | 72,300.00 | 74,200.00 | 71,800.00 | 73,500.00 | 72,532.89 | 1.52% | 2,144,352 |
| Aug 14, 2026 | 73,100.00 | 73,500.00 | 72,200.00 | 72,400.00 | 71,447.37 | -1.63% | 7,602,213 |
| Aug 13, 2026 | 74,000.00 | 74,700.00 | 72,800.00 | 73,600.00 | 72,631.58 | -0.54% | 5,725,138 |
| Aug 12, 2026 | 73,300.00 | 74,200.00 | 73,200.00 | 74,000.00 | 73,026.32 | 1.09% | 3,071,495 |
| Aug 11, 2026 | 72,300.00 | 74,000.00 | 72,300.00 | 73,200.00 | 72,236.84 | 0.27% | 3,230,866 |
| Aug 10, 2026 | 71,000.00 | 73,800.00 | 70,700.00 | 73,000.00 | 72,039.47 | 2.82% | 5,411,227 |
| Aug 7, 2026 | 71,300.00 | 71,600.00 | 70,200.00 | 71,000.00 | 70,065.79 | -0.28% | 3,708,750 |
| Aug 6, 2026 | 71,500.00 | 71,900.00 | 69,800.00 | 71,200.00 | 70,263.16 | -1.39% | 6,417,561 |
| Aug 5, 2026 | 72,400.00 | 72,900.00 | 71,000.00 | 72,200.00 | 71,250.00 | 0.14% | 9,217,870 |
| Aug 4, 2026 | 72,200.00 | 72,900.00 | 71,400.00 | 72,100.00 | 71,151.32 | -0.55% | 6,743,043 |
| Aug 3, 2026 | 70,000.00 | 73,000.00 | 69,900.00 | 72,500.00 | 71,546.05 | 3.72% | 5,622,645 |
| Jul 31, 2026 | 70,500.00 | 70,500.00 | 68,500.00 | 69,900.00 | 68,980.26 | 0.14% | 5,237,059 |
| Jul 30, 2026 | 66,500.00 | 70,900.00 | 66,100.00 | 69,800.00 | 68,881.58 | 4.96% | 9,654,962 |
| Jul 29, 2026 | 65,000.00 | 67,800.00 | 64,600.00 | 66,500.00 | 65,625.00 | 3.58% | 5,931,355 |