Cai Lay Veterinary Pharmaceutical JSC (HNX:MKV)
Vietnam · Delayed Price · Currency is VND 15,000
0.00 (0.00%)
At close: Dec 3, 2025
HNX:MKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,600 |
| Dec 2, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 500 |
| Dec 1, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 500 |
| Nov 28, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1.31% | 109 |
| Nov 26, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | - | 2,100 |
| Nov 25, 2025 | 14,000.00 | 15,300.00 | 14,000.00 | 15,300.00 | 15,300.00 | 2.00% | 500 |
| Nov 24, 2025 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 0.67% | 1,920 |
| Nov 20, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 1,000 |
| Nov 19, 2025 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 2,848 |
| Nov 18, 2025 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 2,406 |
| Nov 12, 2025 | 14,000.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | 5.67% | 7,300 |
| Nov 11, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 3.68% | 100 |
| Nov 10, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -7.48% | 201 |
| Nov 7, 2025 | 13,600.00 | 14,700.00 | 13,600.00 | 14,700.00 | 14,700.00 | -2.00% | 1,107 |
| Nov 6, 2025 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 7.14% | 301 |
| Nov 5, 2025 | 14,600.00 | 14,600.00 | 13,900.00 | 14,000.00 | 14,000.00 | -9.09% | 10,600 |
| Nov 3, 2025 | 16,500.00 | 16,800.00 | 14,700.00 | 15,400.00 | 15,400.00 | -5.52% | 24,811 |
| Oct 31, 2025 | 16,400.00 | 16,400.00 | 16,000.00 | 16,300.00 | 16,300.00 | 5.84% | 700 |
| Oct 30, 2025 | 14,000.00 | 15,400.00 | 13,800.00 | 15,400.00 | 15,400.00 | 10.00% | 30,800 |
| Oct 29, 2025 | 14,700.00 | 16,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -4.76% | 11,000 |
| Oct 28, 2025 | 13,500.00 | 14,700.00 | 13,400.00 | 14,700.00 | 14,700.00 | 9.70% | 21,100 |
| Oct 27, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 9.84% | 19,500 |
| Oct 24, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 9.91% | 9,601 |
| Oct 23, 2025 | 10,800.00 | 11,100.00 | 10,200.00 | 11,100.00 | 11,100.00 | 9.90% | 24,100 |
| Oct 22, 2025 | 9,900.00 | 10,800.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2.02% | 21,348 |
| Oct 21, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 5.32% | 100 |
| Oct 20, 2025 | 9,800.00 | 9,900.00 | 9,400.00 | 9,400.00 | 9,400.00 | -4.08% | 13,300 |
| Oct 14, 2025 | 9,300.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 5.38% | 400 |
| Oct 13, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 200 |
| Oct 7, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.15% | 5,000 |
| Oct 6, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 400 |
| Oct 2, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 200 |
| Sep 30, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.15% | 100 |
| Sep 29, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -4.12% | 400 |
| Sep 25, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 2,000 |
| Sep 24, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 4.30% | 100 |
| Sep 23, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 200 |
| Sep 22, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 600 |
| Sep 19, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 200 |
| Sep 18, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 100 |
| Sep 17, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 300 |
| Sep 16, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 225 |
| Sep 15, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 2,900 |
| 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 |