Mobile World Investment Corporation (HOSE:MWG)
Vietnam
· Delayed Price · Currency is VND 85,600
+2,100 (2.51%)
At close: Apr 28, 2026
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 82,100.00 | 82,700.00 | 81,400.00 | 81,600.00 | 81,600.00 | 0.37% | 5,135,393 |
| Apr 13, 2026 | 80,800.00 | 81,300.00 | 79,800.00 | 81,300.00 | 81,300.00 | -0.25% | 5,275,814 |
| Apr 10, 2026 | 81,300.00 | 82,200.00 | 81,000.00 | 81,500.00 | 81,500.00 | 0.99% | 5,851,894 |
| Apr 9, 2026 | 80,900.00 | 82,000.00 | 80,700.00 | 80,700.00 | 80,700.00 | -1.47% | 4,977,975 |
| Apr 8, 2026 | 80,600.00 | 82,000.00 | 79,900.00 | 81,900.00 | 81,900.00 | 5.00% | 11,312,970 |
| Apr 7, 2026 | 78,400.00 | 78,800.00 | 76,600.00 | 78,000.00 | 78,000.00 | -0.38% | 4,713,503 |
| Apr 6, 2026 | 78,300.00 | 79,300.00 | 77,600.00 | 78,300.00 | 78,300.00 | -1.26% | 6,789,051 |
| Apr 3, 2026 | 81,500.00 | 81,500.00 | 79,200.00 | 79,300.00 | 79,300.00 | -3.06% | 7,814,404 |
| Apr 2, 2026 | 81,800.00 | 81,800.00 | 80,000.00 | 81,800.00 | 81,800.00 | -0.73% | 5,692,666 |
| Apr 1, 2026 | 83,000.00 | 83,900.00 | 81,800.00 | 82,400.00 | 82,400.00 | 0.73% | 5,889,212 |
| Mar 31, 2026 | 80,800.00 | 82,100.00 | 80,500.00 | 81,800.00 | 81,800.00 | 1.24% | 6,589,515 |
| Mar 30, 2026 | 78,900.00 | 80,800.00 | 78,600.00 | 80,800.00 | 80,800.00 | -0.25% | 6,137,556 |
| Mar 27, 2026 | 78,600.00 | 81,800.00 | 78,200.00 | 81,000.00 | 81,000.00 | 3.18% | 7,859,239 |
| Mar 26, 2026 | 78,000.00 | 78,900.00 | 77,400.00 | 78,500.00 | 78,500.00 | -0.88% | 8,724,535 |
| Mar 25, 2026 | 77,000.00 | 79,500.00 | 76,800.00 | 79,200.00 | 79,200.00 | 4.21% | 7,896,266 |
| Mar 24, 2026 | 76,600.00 | 76,800.00 | 75,000.00 | 76,000.00 | 76,000.00 | 2.43% | 10,354,750 |
| Mar 23, 2026 | 78,000.00 | 78,100.00 | 74,200.00 | 74,200.00 | 74,200.00 | -6.90% | 17,399,100 |
| Mar 20, 2026 | 82,100.00 | 82,100.00 | 79,700.00 | 79,700.00 | 79,700.00 | -3.28% | 8,533,002 |
| Mar 19, 2026 | 82,000.00 | 82,600.00 | 81,400.00 | 82,400.00 | 82,400.00 | -1.55% | 7,955,965 |
| Mar 18, 2026 | 82,800.00 | 84,300.00 | 82,400.00 | 83,700.00 | 83,700.00 | 1.21% | 4,310,974 |
| Mar 17, 2026 | 81,500.00 | 83,800.00 | 81,500.00 | 82,700.00 | 82,700.00 | 2.61% | 5,077,541 |
| Mar 16, 2026 | 81,900.00 | 82,200.00 | 80,400.00 | 80,600.00 | 80,600.00 | -1.71% | 5,459,723 |
| Mar 13, 2026 | 84,500.00 | 84,500.00 | 82,000.00 | 82,000.00 | 82,000.00 | -3.07% | 7,554,831 |
| Mar 12, 2026 | 84,000.00 | 86,500.00 | 83,100.00 | 84,600.00 | 84,600.00 | -2.20% | 10,353,950 |
| Mar 11, 2026 | 81,000.00 | 86,600.00 | 80,500.00 | 86,500.00 | 86,500.00 | 6.79% | 18,429,830 |
| Mar 10, 2026 | 79,000.00 | 81,800.00 | 77,400.00 | 81,000.00 | 81,000.00 | 5.19% | 21,100,870 |
| Mar 9, 2026 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | -6.89% | 6,553,752 |
| 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 |