Friday, November 8, 2024 12:22:07 PM - Markets open
VN-INDEX 1,254.73 -5.02/-0.40%
HNX-INDEX 226.81 -0.68/-0.30%
UPCOM-INDEX 92.08 -0.24/-0.26%
Mobile World Investment Corporation (MWG : HOSE)
Consumer Services : Broadline Retailers
64.80 -0.60/-0.92%
12:15:00 PM
Closing price on 11/7/2022
42.85 -3.20/-6.95%
Open 46.00
High 46.55
Low 42.85
Volume 6,474,200
Split-adjusted Price 42.11

Create Alert at: 61 67 70 ...
MWG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/7/2022 -3.20 / -6.95% 46.00 46.55 42.85 42.85 43.61 42.11 6,474,200
11/4/2022 -3.45 / -6.97% 47.55 48.00 46.05 46.05 46.47 45.25 6,372,900
11/3/2022 +1.50 / +3.13% 49.00 50.30 48.10 49.50 49.34 48.64 2,640,000
11/2/2022 -2.10 / -4.19% 50.00 50.30 46.80 48.00 48.06 47.17 4,983,700
11/1/2022 -1.50 / -2.91% 52.00 52.50 50.10 50.10 51.09 49.23 2,039,200
10/31/2022 -1.60 / -3.01% 52.40 52.90 49.50 51.60 50.42 50.71 5,555,500
10/28/2022 -0.10 / -0.19% 53.50 54.40 52.80 53.20 53.44 52.28 1,865,000
10/27/2022 +1.40 / +2.70% 51.30 53.90 51.30 53.30 52.47 52.38 3,311,200
10/26/2022 -0.10 / -0.19% 52.10 52.50 50.60 51.90 51.59 51.00 2,405,200
10/25/2022 +1.40 / +2.77% 50.70 54.00 49.00 52.00 51.08 51.10 4,670,700
10/24/2022 -3.80 / -6.99% 54.50 55.00 50.60 50.60 51.51 49.72 6,018,000
10/21/2022 -4.00 / -6.85% 58.30 58.30 54.40 54.40 55.47 53.46 8,142,300
10/20/2022 -0.60 / -1.02% 58.20 59.00 57.90 58.40 58.45 57.39 1,936,900
10/19/2022 0.00 / 0.00% 59.20 59.50 58.30 59.00 58.84 57.98 1,537,400
10/18/2022 +0.10 / +0.17% 59.90 60.50 58.60 59.00 59.32 57.98 2,408,900
10/17/2022 -1.00 / -1.67% 59.60 59.60 57.80 58.90 58.65 57.88 2,810,800
10/14/2022 +2.30 / +3.99% 58.00 60.30 58.00 59.90 59.43 58.86 3,209,900
10/13/2022 +0.10 / +0.17% 57.00 58.20 56.50 57.60 57.40 56.60 1,986,100
10/12/2022 +2.10 / +3.79% 55.50 58.80 55.50 57.50 57.72 56.50 2,886,100
10/11/2022 -1.70 / -2.98% 57.10 57.60 54.10 55.40 55.44 54.44 2,967,300
10/10/2022 +3.10 / +5.74% 53.10 57.30 53.00 57.10 55.43 56.11 3,969,100
10/7/2022 -4.00 / -6.90% 56.50 57.90 54.00 54.00 54.97 53.06 8,527,200
10/6/2022 -4.20 / -6.75% 62.20 62.30 58.00 58.00 59.87 57.00 4,352,900
10/5/2022 +1.20 / +1.97% 61.00 63.10 61.00 62.20 62.40 61.12 2,192,200
10/4/2022 +1.40 / +2.35% 61.20 61.30 60.10 61.00 60.75 59.94 4,254,500
10/3/2022 -4.40 / -6.88% 62.90 62.90 59.60 59.60 61.06 58.57 4,252,600
9/30/2022 0.00 / 0.00% 63.70 64.20 61.70 64.00 62.95 62.89 5,747,900
9/29/2022 -1.00 / -1.54% 66.50 66.50 63.70 64.00 65.01 62.89 2,545,200
9/28/2022 -2.10 / -3.13% 66.10 67.00 65.00 65.00 65.74 63.87 2,724,500
9/27/2022 -0.90 / -1.32% 67.40 68.00 66.80 67.10 67.29 65.94 2,741,100
MWG News
31/10 MWG: Explanation for the fluctuation of profit after tax
23/10 MWG: Report Insider Transaction - Dang Minh Luom
01/10 MWG: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Nguyễn Đức Tài
23/09 MWG: Report Insider Transaction - Nguyen Duc Tai
23/09 MWG: Notification Insider Transaction - Dang Minh Luom
Related Companies
Volume Price Change
ABR  200 13.50 3.85%
AMD  0 1.10 0.00%
AST  1,600 55.50 1.28%
BSC  0 14.60 0.00%
BTT  0 35.00 0.00%
CEN  24,000 2.20 4.76%
CMV  0 9.00 0.00%
DGW  439,900 42.95 -1.15%
FRT  43,600 170.00 0.00%
Market Update
Last updated at 12:15:00 PM
VN-INDEX 1,254.73 -5.02/-0.40%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.