Mobile World Investment Corporation (HOSE:MWG)
Vietnam
· Delayed Price · Currency is VND 85,100
-700 (-0.82%)
At close: Dec 5, 2025
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 79,000.00 | 81,300.00 | 78,500.00 | 80,800.00 | 80,800.00 | 3.59% | 18,095,620 |
| Oct 7, 2025 | 78,000.00 | 79,500.00 | 77,500.00 | 78,000.00 | 78,000.00 | 0.52% | 8,291,504 |
| Oct 6, 2025 | 78,400.00 | 78,700.00 | 77,200.00 | 77,600.00 | 77,600.00 | 0.78% | 9,614,645 |
| Oct 3, 2025 | 77,000.00 | 77,400.00 | 75,400.00 | 77,000.00 | 77,000.00 | -0.13% | 10,074,970 |
| Oct 2, 2025 | 77,800.00 | 78,500.00 | 76,900.00 | 77,100.00 | 77,100.00 | -0.77% | 5,463,035 |
| Oct 1, 2025 | 77,500.00 | 78,300.00 | 77,200.00 | 77,700.00 | 77,700.00 | - | 5,431,436 |
| Sep 30, 2025 | 76,800.00 | 77,800.00 | 76,200.00 | 77,700.00 | 77,700.00 | 0.91% | 9,538,016 |
| Sep 29, 2025 | 77,900.00 | 77,900.00 | 76,600.00 | 77,000.00 | 77,000.00 | -1.16% | 6,466,119 |
| Sep 26, 2025 | 78,300.00 | 79,100.00 | 77,900.00 | 77,900.00 | 77,900.00 | -1.39% | 5,434,442 |
| Sep 25, 2025 | 78,800.00 | 79,000.00 | 78,100.00 | 79,000.00 | 79,000.00 | -0.25% | 5,994,248 |
| Sep 24, 2025 | 77,700.00 | 79,200.00 | 77,100.00 | 79,200.00 | 79,200.00 | 1.80% | 6,455,611 |
| Sep 23, 2025 | 76,800.00 | 78,200.00 | 76,300.00 | 77,800.00 | 77,800.00 | 1.70% | 6,705,036 |
| Sep 22, 2025 | 77,900.00 | 77,900.00 | 76,000.00 | 76,500.00 | 76,500.00 | -2.67% | 8,674,520 |
| Sep 19, 2025 | 78,500.00 | 78,900.00 | 77,400.00 | 78,600.00 | 78,600.00 | 0.13% | 4,655,595 |
| Sep 18, 2025 | 78,000.00 | 78,500.00 | 76,700.00 | 78,500.00 | 78,500.00 | 0.64% | 9,620,263 |
| Sep 17, 2025 | 79,800.00 | 81,100.00 | 78,000.00 | 78,000.00 | 78,000.00 | -2.86% | 8,928,593 |
| Sep 16, 2025 | 79,600.00 | 81,400.00 | 78,900.00 | 80,300.00 | 80,300.00 | 1.01% | 10,564,570 |
| Sep 15, 2025 | 79,000.00 | 79,600.00 | 78,100.00 | 79,500.00 | 79,500.00 | 0.63% | 11,253,320 |
| Sep 12, 2025 | 78,800.00 | 79,400.00 | 77,800.00 | 79,000.00 | 79,000.00 | 0.25% | 12,373,480 |
| Sep 11, 2025 | 75,400.00 | 79,400.00 | 74,000.00 | 78,800.00 | 78,800.00 | 4.37% | 19,104,200 |
| Sep 10, 2025 | 75,600.00 | 76,300.00 | 74,500.00 | 75,500.00 | 75,500.00 | -0.66% | 8,488,276 |
| Sep 9, 2025 | 74,600.00 | 76,000.00 | 73,700.00 | 76,000.00 | 76,000.00 | 2.70% | 7,862,217 |
| Sep 8, 2025 | 74,500.00 | 76,800.00 | 74,000.00 | 74,000.00 | 74,000.00 | -1.33% | 14,422,630 |
| Sep 5, 2025 | 78,000.00 | 78,300.00 | 75,000.00 | 75,000.00 | 75,000.00 | -3.23% | 10,479,740 |
| Sep 4, 2025 | 76,000.00 | 77,500.00 | 73,900.00 | 77,500.00 | 77,500.00 | 2.24% | 12,993,910 |
| Sep 3, 2025 | 76,900.00 | 77,600.00 | 75,700.00 | 75,800.00 | 75,800.00 | -2.82% | 8,716,082 |
| Aug 29, 2025 | 78,000.00 | 78,200.00 | 76,600.00 | 78,000.00 | 78,000.00 | 0.91% | 10,878,810 |
| Aug 28, 2025 | 75,000.00 | 77,300.00 | 74,500.00 | 77,300.00 | 77,300.00 | 3.07% | 14,066,370 |
| Aug 27, 2025 | 75,000.00 | 76,600.00 | 74,600.00 | 75,000.00 | 75,000.00 | 1.90% | 13,970,450 |
| Aug 26, 2025 | 69,000.00 | 73,600.00 | 68,600.00 | 73,600.00 | 73,600.00 | 6.98% | 17,689,720 |
| Aug 25, 2025 | 70,300.00 | 70,600.00 | 68,600.00 | 68,800.00 | 68,800.00 | -2.13% | 6,837,472 |
| 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 |