Mobile World Investment Corporation (HOSE:MWG)
Vietnam · Delayed Price · Currency is VND 75,000
-900 (-1.19%)
At close: Aug 28, 2026
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 75,700.00 | 75,700.00 | 74,800.00 | 75,000.00 | 75,000.00 | -1.19% | 3,477,661 |
| Aug 27, 2026 | 75,500.00 | 75,900.00 | 74,800.00 | 75,900.00 | 75,900.00 | 0.53% | 2,756,201 |
| Aug 26, 2026 | 73,900.00 | 75,500.00 | 73,200.00 | 75,500.00 | 75,500.00 | 2.17% | 2,358,421 |
| Aug 25, 2026 | 75,000.00 | 75,300.00 | 73,800.00 | 73,900.00 | 73,900.00 | -1.60% | 2,723,494 |
| Aug 24, 2026 | 75,500.00 | 75,600.00 | 74,600.00 | 75,100.00 | 75,100.00 | 0.13% | 2,568,310 |
| Aug 21, 2026 | 72,500.00 | 75,100.00 | 71,800.00 | 75,000.00 | 75,000.00 | 3.16% | 10,731,957 |
| Aug 20, 2026 | 72,300.00 | 73,200.00 | 71,900.00 | 72,700.00 | 72,700.00 | 0.69% | 2,499,562 |
| Aug 19, 2026 | 72,700.00 | 72,700.00 | 71,200.00 | 72,200.00 | 72,200.00 | -0.82% | 2,894,275 |
| Aug 18, 2026 | 73,600.00 | 73,900.00 | 72,100.00 | 72,800.00 | 72,800.00 | -0.95% | 1,747,325 |
| Aug 17, 2026 | 72,300.00 | 74,200.00 | 71,800.00 | 73,500.00 | 73,500.00 | 1.52% | 2,144,352 |
| Aug 14, 2026 | 73,100.00 | 73,500.00 | 72,200.00 | 72,400.00 | 72,400.00 | -1.63% | 7,602,213 |
| Aug 13, 2026 | 74,000.00 | 74,700.00 | 72,800.00 | 73,600.00 | 73,600.00 | -0.54% | 5,725,138 |
| Aug 12, 2026 | 73,300.00 | 74,200.00 | 73,200.00 | 74,000.00 | 74,000.00 | 1.09% | 3,071,495 |
| Aug 11, 2026 | 72,300.00 | 74,000.00 | 72,300.00 | 73,200.00 | 73,200.00 | 0.27% | 3,230,866 |
| Aug 10, 2026 | 71,000.00 | 73,800.00 | 70,700.00 | 73,000.00 | 73,000.00 | 2.82% | 5,411,227 |
| Aug 7, 2026 | 71,300.00 | 71,600.00 | 70,200.00 | 71,000.00 | 71,000.00 | -0.28% | 3,708,750 |
| Aug 6, 2026 | 71,500.00 | 71,900.00 | 69,800.00 | 71,200.00 | 71,200.00 | -1.39% | 6,417,561 |
| Aug 5, 2026 | 72,400.00 | 72,900.00 | 71,000.00 | 72,200.00 | 72,200.00 | 0.14% | 9,217,870 |
| Aug 4, 2026 | 72,200.00 | 72,900.00 | 71,400.00 | 72,100.00 | 72,100.00 | -0.55% | 6,743,043 |
| Aug 3, 2026 | 70,000.00 | 73,000.00 | 69,900.00 | 72,500.00 | 72,500.00 | 3.72% | 5,622,645 |
| Jul 31, 2026 | 70,500.00 | 70,500.00 | 68,500.00 | 69,900.00 | 69,900.00 | 0.14% | 5,237,059 |
| Jul 30, 2026 | 66,500.00 | 70,900.00 | 66,100.00 | 69,800.00 | 69,800.00 | 4.96% | 9,654,962 |
| Jul 29, 2026 | 65,000.00 | 67,800.00 | 64,600.00 | 66,500.00 | 66,500.00 | 3.58% | 5,931,355 |
| Jul 28, 2026 | 63,900.00 | 65,900.00 | 62,500.00 | 65,200.00 | 64,200.00 | 3.00% | 8,001,031 |
| Jul 27, 2026 | 68,500.00 | 69,000.00 | 63,300.00 | 63,300.00 | 62,329.14 | -6.91% | 7,731,263 |
| Jul 24, 2026 | 69,600.00 | 70,900.00 | 68,000.00 | 68,000.00 | 66,957.06 | -4.90% | 4,701,129 |
| Jul 23, 2026 | 70,500.00 | 71,700.00 | 67,100.00 | 71,500.00 | 70,403.37 | 1.27% | 9,301,421 |
| Jul 22, 2026 | 75,900.00 | 76,000.00 | 70,600.00 | 70,600.00 | 69,517.18 | -6.98% | 14,517,051 |
| Jul 21, 2026 | 75,100.00 | 76,400.00 | 74,300.00 | 75,900.00 | 74,735.89 | 0.93% | 3,595,555 |
| Jul 20, 2026 | 76,900.00 | 76,900.00 | 74,000.00 | 75,200.00 | 74,046.63 | -1.96% | 7,676,900 |
| Jul 17, 2026 | 76,500.00 | 76,700.00 | 75,900.00 | 76,700.00 | 75,523.62 | - | 2,589,916 |
| Jul 16, 2026 | 76,200.00 | 76,700.00 | 75,000.00 | 76,700.00 | 75,523.62 | 0.66% | 4,734,878 |
| Jul 15, 2026 | 76,800.00 | 76,800.00 | 75,800.00 | 76,200.00 | 75,031.29 | -0.78% | 2,473,840 |
| Jul 14, 2026 | 75,800.00 | 76,800.00 | 75,200.00 | 76,800.00 | 75,622.09 | 1.05% | 2,985,554 |
| Jul 13, 2026 | 76,800.00 | 77,300.00 | 76,000.00 | 76,000.00 | 74,834.36 | -0.78% | 3,811,383 |
| Jul 10, 2026 | 78,900.00 | 78,900.00 | 76,600.00 | 76,600.00 | 75,425.15 | -2.42% | 4,027,482 |
| Jul 9, 2026 | 78,400.00 | 78,500.00 | 77,800.00 | 78,500.00 | 77,296.01 | -0.38% | 1,605,950 |
| Jul 8, 2026 | 77,500.00 | 79,200.00 | 77,300.00 | 78,800.00 | 77,591.41 | 1.68% | 4,832,865 |
| Jul 7, 2026 | 78,100.00 | 78,300.00 | 77,400.00 | 77,500.00 | 76,311.35 | -0.64% | 2,720,297 |
| Jul 6, 2026 | 78,600.00 | 78,800.00 | 76,700.00 | 78,000.00 | 76,803.68 | -1.14% | 8,863,443 |
| Jul 3, 2026 | 79,600.00 | 79,600.00 | 78,300.00 | 78,900.00 | 77,689.88 | -1.00% | 3,829,019 |
| Jul 2, 2026 | 80,200.00 | 81,400.00 | 79,400.00 | 79,700.00 | 78,477.61 | -0.37% | 6,806,530 |
| Jul 1, 2026 | 78,000.00 | 80,000.00 | 77,700.00 | 80,000.00 | 78,773.01 | 2.43% | 6,824,571 |
| Jun 30, 2026 | 78,800.00 | 79,000.00 | 77,600.00 | 78,100.00 | 76,902.15 | -1.14% | 4,528,134 |
| Jun 29, 2026 | 78,400.00 | 79,200.00 | 78,100.00 | 79,000.00 | 77,788.34 | 0.64% | 6,749,067 |
| Jun 26, 2026 | 77,100.00 | 78,500.00 | 76,500.00 | 78,500.00 | 77,296.01 | 1.68% | 7,878,414 |
| Jun 25, 2026 | 77,100.00 | 77,500.00 | 76,700.00 | 77,200.00 | 76,015.95 | -0.77% | 3,841,473 |
| Jun 24, 2026 | 76,000.00 | 77,800.00 | 75,000.00 | 77,800.00 | 76,606.75 | 2.37% | 6,694,006 |
| Jun 23, 2026 | 77,100.00 | 77,200.00 | 76,000.00 | 76,000.00 | 74,834.36 | -1.55% | 6,335,433 |
| Jun 22, 2026 | 78,000.00 | 78,000.00 | 77,000.00 | 77,200.00 | 76,015.95 | -1.03% | 4,022,494 |