Cai Lay Veterinary Pharmaceutical JSC (HNX:MKV)
Vietnam · Delayed Price · Currency is VND 9,500.00
0.00 (0.00%)
At close: Sep 8, 2025
HNX:MKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.05% | 1,800 |
| Sep 8, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 4,800 |
| Sep 5, 2025 | 9,600.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 12,900 |
| Sep 4, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 2,100 |
| Aug 27, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 9,800 |
| Aug 26, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -4.12% | 108 |
| Aug 22, 2025 | 9,400.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | - | 10,100 |
| Aug 21, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 100 |
| Aug 20, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 1,901 |
| Aug 19, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 700 |
| Aug 18, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 3,800 |
| Aug 12, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3.16% | 100 |
| Aug 7, 2025 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.06% | 2,300 |
| Aug 6, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -3.92% | 100 |
| Aug 5, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 6.25% | 100 |
| Aug 4, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 120 |
| Aug 1, 2025 | 9,900.00 | 9,900.00 | 9,300.00 | 9,600.00 | 9,600.00 | -4.95% | 11,607 |
| Jul 24, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 3.06% | 120 |
| Jul 23, 2025 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | -6.67% | 2,500 |
| Jul 21, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 6.06% | 2,000 |
| Jul 16, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3.13% | 200 |
| Jul 14, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 200 |
| Jul 10, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 1,500 |
| Jul 9, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2.08% | 3,200 |
| Jul 8, 2025 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 7,900 |
| Jul 7, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 3,900 |
| Jul 4, 2025 | 9,100.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | 6.74% | 300 |
| Jul 3, 2025 | 9,500.00 | 9,500.00 | 8,900.00 | 8,900.00 | 8,900.00 | -6.32% | 2,480 |
| Jul 2, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 400 |
| Jun 27, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 111 |
| Jun 23, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1.06% | 1,500 |
| Jun 18, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 100 |
| Jun 17, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 6.74% | 100 |
| Jun 16, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -8.25% | 900 |
| Jun 10, 2025 | 9,000.00 | 9,700.00 | 9,000.00 | 9,700.00 | 9,700.00 | - | 300 |
| Jun 9, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 4.30% | 100 |
| Jun 5, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 700 |
| Jun 4, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.15% | 4,800 |
| Jun 3, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 1,400 |
| Jun 2, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 1,600 |
| May 30, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -9.62% | 8,800 |
| May 29, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9.47% | 100 |
| May 28, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 300 |
| May 27, 2025 | 10,600.00 | 10,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 1,100 |
| May 21, 2025 | 8,900.00 | 9,700.00 | 8,900.00 | 9,700.00 | 9,700.00 | -1.02% | 20,115 |
| May 19, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 323 |
| May 16, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3.16% | 4,300 |
| May 14, 2025 | 9,200.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | -3.06% | 8,900 |
| May 13, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 6.52% | 100 |
| May 12, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 100 |