Cai Lay Veterinary Pharmaceutical JSC (HNX:MKV)
Vietnam · Delayed Price · Currency is VND 11,100
+1,000 (9.90%)
At close: Oct 23, 2025
HNX:MKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |