Mobile World Investment Corporation (HOSE:MWG)
Vietnam
· Delayed Price · Currency is VND 77,000
-5,700 (-6.89%)
At close: Mar 9, 2026
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84,800.00 | 84,800.00 | 81,700.00 | 82,700.00 | 82,700.00 | -2.93% | 13,603,650 |
| Mar 5, 2026 | 88,900.00 | 89,000.00 | 85,200.00 | 85,200.00 | 85,200.00 | -4.05% | 11,360,103 |
| Mar 4, 2026 | 87,100.00 | 88,800.00 | 83,800.00 | 88,800.00 | 88,800.00 | 0.68% | 15,832,481 |
| Mar 3, 2026 | 90,200.00 | 91,200.00 | 86,900.00 | 88,200.00 | 88,200.00 | -2.00% | 13,684,540 |
| Mar 2, 2026 | 91,800.00 | 92,200.00 | 90,000.00 | 90,000.00 | 90,000.00 | -3.33% | 13,024,694 |
| Feb 27, 2026 | 93,700.00 | 93,900.00 | 92,600.00 | 93,100.00 | 93,100.00 | -0.53% | 5,642,425 |
| Feb 26, 2026 | 93,000.00 | 94,300.00 | 92,500.00 | 93,600.00 | 93,600.00 | 0.65% | 5,145,642 |
| Feb 25, 2026 | 92,200.00 | 94,100.00 | 92,000.00 | 93,000.00 | 93,000.00 | 0.87% | 8,607,300 |
| Feb 24, 2026 | 91,600.00 | 92,200.00 | 90,500.00 | 92,200.00 | 92,200.00 | 0.22% | 7,354,898 |
| Feb 23, 2026 | 92,900.00 | 93,100.00 | 91,100.00 | 92,000.00 | 92,000.00 | -0.86% | 5,510,042 |
| Feb 13, 2026 | 91,900.00 | 93,200.00 | 91,500.00 | 92,800.00 | 92,800.00 | -0.11% | 7,079,005 |
| Feb 12, 2026 | 92,500.00 | 93,900.00 | 91,100.00 | 92,900.00 | 92,900.00 | 1.09% | 9,035,321 |
| Feb 11, 2026 | 89,500.00 | 91,900.00 | 89,300.00 | 91,900.00 | 91,900.00 | 2.91% | 11,026,270 |
| Feb 10, 2026 | 89,700.00 | 89,700.00 | 87,800.00 | 89,300.00 | 89,300.00 | - | 8,658,291 |
| Feb 9, 2026 | 89,000.00 | 90,000.00 | 88,500.00 | 89,300.00 | 89,300.00 | 1.02% | 7,417,759 |
| Feb 6, 2026 | 89,700.00 | 89,900.00 | 86,000.00 | 88,400.00 | 88,400.00 | -2.00% | 16,310,310 |
| Feb 5, 2026 | 91,700.00 | 91,800.00 | 90,200.00 | 90,200.00 | 90,200.00 | -1.74% | 10,722,080 |
| Feb 4, 2026 | 91,500.00 | 91,900.00 | 90,600.00 | 91,800.00 | 91,800.00 | 0.33% | 9,566,075 |
| Feb 3, 2026 | 94,400.00 | 94,400.00 | 91,500.00 | 91,500.00 | 91,500.00 | -2.35% | 12,290,330 |
| Feb 2, 2026 | 93,100.00 | 93,900.00 | 90,500.00 | 93,700.00 | 93,700.00 | 0.86% | 17,938,570 |
| Jan 30, 2026 | 90,000.00 | 93,400.00 | 89,800.00 | 92,900.00 | 92,900.00 | 3.80% | 21,954,080 |
| Jan 29, 2026 | 85,700.00 | 89,500.00 | 85,300.00 | 89,500.00 | 89,500.00 | 4.68% | 16,055,010 |
| Jan 28, 2026 | 84,900.00 | 85,800.00 | 84,300.00 | 85,500.00 | 85,500.00 | 0.59% | 7,375,146 |
| Jan 27, 2026 | 84,200.00 | 85,800.00 | 84,000.00 | 85,000.00 | 85,000.00 | 1.07% | 6,574,360 |
| Jan 26, 2026 | 85,800.00 | 85,900.00 | 83,900.00 | 84,100.00 | 84,100.00 | -1.98% | 7,103,099 |
| Jan 23, 2026 | 86,600.00 | 87,700.00 | 85,800.00 | 85,800.00 | 85,800.00 | -0.81% | 7,468,151 |
| Jan 22, 2026 | 85,000.00 | 86,600.00 | 85,000.00 | 86,500.00 | 86,500.00 | 1.29% | 5,561,469 |
| Jan 21, 2026 | 85,900.00 | 85,900.00 | 84,400.00 | 85,400.00 | 85,400.00 | -0.70% | 6,517,617 |
| Jan 20, 2026 | 86,700.00 | 88,300.00 | 86,000.00 | 86,000.00 | 86,000.00 | -0.81% | 8,953,159 |
| Jan 19, 2026 | 87,400.00 | 87,400.00 | 85,500.00 | 86,700.00 | 86,700.00 | -0.34% | 3,327,875 |
| Jan 16, 2026 | 83,800.00 | 87,400.00 | 83,800.00 | 87,000.00 | 87,000.00 | 3.57% | 9,101,529 |
| Jan 15, 2026 | 85,000.00 | 86,900.00 | 84,000.00 | 84,000.00 | 84,000.00 | -2.33% | 7,685,630 |
| Jan 14, 2026 | 87,100.00 | 87,300.00 | 85,100.00 | 86,000.00 | 86,000.00 | -1.26% | 8,126,706 |
| Jan 13, 2026 | 87,500.00 | 88,700.00 | 86,200.00 | 87,100.00 | 87,100.00 | -0.46% | 6,781,781 |
| Jan 12, 2026 | 86,000.00 | 87,500.00 | 85,000.00 | 87,500.00 | 87,500.00 | 1.74% | 9,878,770 |
| Jan 9, 2026 | 86,400.00 | 87,500.00 | 85,600.00 | 86,000.00 | 86,000.00 | -1.71% | 6,570,828 |
| Jan 8, 2026 | 89,800.00 | 89,800.00 | 86,200.00 | 87,500.00 | 87,500.00 | -2.56% | 12,152,720 |
| 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% | 5,309,589 |
| 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% | 10,500,930 |
| 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 |
| Oct 27, 2025 | 85,700.00 | 85,700.00 | 81,000.00 | 81,000.00 | 81,000.00 | -5.48% | 10,706,450 |
| Oct 24, 2025 | 85,500.00 | 85,900.00 | 82,800.00 | 85,700.00 | 85,700.00 | - | 9,661,384 |
| Oct 23, 2025 | 86,000.00 | 86,800.00 | 84,600.00 | 85,700.00 | 85,700.00 | 1.42% | 10,467,000 |
| Oct 22, 2025 | 83,000.00 | 84,500.00 | 81,600.00 | 84,500.00 | 84,500.00 | 1.81% | 8,565,646 |
| Oct 21, 2025 | 82,300.00 | 83,000.00 | 80,500.00 | 83,000.00 | 83,000.00 | 2.60% | 13,592,620 |
| Oct 20, 2025 | 87,000.00 | 87,900.00 | 79,800.00 | 80,900.00 | 80,900.00 | -4.26% | 17,655,860 |
| Oct 17, 2025 | 84,800.00 | 85,900.00 | 83,800.00 | 84,500.00 | 84,500.00 | - | 9,986,629 |
| Oct 16, 2025 | 83,300.00 | 84,800.00 | 83,000.00 | 84,500.00 | 84,500.00 | 1.44% | 6,871,067 |
| Oct 15, 2025 | 84,000.00 | 84,700.00 | 83,000.00 | 83,300.00 | 83,300.00 | -1.07% | 5,900,998 |
| Oct 14, 2025 | 83,900.00 | 85,000.00 | 82,400.00 | 84,200.00 | 84,200.00 | 1.45% | 12,287,350 |
| Oct 13, 2025 | 81,200.00 | 83,000.00 | 81,000.00 | 83,000.00 | 83,000.00 | 1.22% | 8,131,132 |
| Oct 10, 2025 | 81,400.00 | 82,000.00 | 80,600.00 | 82,000.00 | 82,000.00 | 0.61% | 7,599,600 |
| Oct 9, 2025 | 80,800.00 | 81,900.00 | 80,500.00 | 81,500.00 | 81,500.00 | 0.87% | 8,945,787 |