Cai Lay Veterinary Pharmaceutical JSC (HNX:MKV)
Vietnam · Delayed Price · Currency is VND 21,500
-900 (-4.02%)
At close: Jan 30, 2026
HNX:MKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 21,600.00 | 23,600.00 | 21,600.00 | 22,500.00 | 22,500.00 | 4.65% | 800 |
| Jan 30, 2026 | 21,700.00 | 21,700.00 | 21,500.00 | 21,500.00 | 21,500.00 | -4.02% | 3,400 |
| Jan 29, 2026 | 22,400.00 | 22,400.00 | 22,300.00 | 22,400.00 | 22,400.00 | - | 9,700 |
| Jan 27, 2026 | 23,400.00 | 23,400.00 | 20,300.00 | 22,400.00 | 22,400.00 | 4.67% | 850 |
| Jan 26, 2026 | 19,500.00 | 21,400.00 | 17,900.00 | 21,400.00 | 21,400.00 | 9.74% | 47,952 |
| Jan 23, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2.63% | 2,000 |
| Jan 22, 2026 | 18,800.00 | 19,000.00 | 18,800.00 | 19,000.00 | 19,000.00 | 1.60% | 400 |
| Jan 21, 2026 | 18,700.00 | 18,700.00 | 17,800.00 | 18,700.00 | 18,700.00 | 10.00% | 19,630 |
| Jan 20, 2026 | 15,900.00 | 17,000.00 | 15,900.00 | 17,000.00 | 17,000.00 | 9.68% | 19,682 |
| Jan 19, 2026 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 200 |
| Jan 15, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.13% | 200 |
| Jan 14, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 5,300 |
| Jan 13, 2026 | 15,400.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 0.63% | 400 |
| Jan 12, 2026 | 16,600.00 | 16,600.00 | 15,300.00 | 15,900.00 | 15,900.00 | -6.47% | 8,702 |
| Jan 8, 2026 | 18,100.00 | 18,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | 3.03% | 302 |
| Jan 7, 2026 | 18,400.00 | 18,400.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.79% | 6,100 |
| Jan 6, 2026 | 15,500.00 | 16,800.00 | 15,400.00 | 16,800.00 | 16,800.00 | 9.80% | 18,130 |
| Jan 5, 2026 | 15,400.00 | 15,800.00 | 15,000.00 | 15,300.00 | 15,300.00 | 1.32% | 13,200 |
| Dec 31, 2025 | 15,500.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.58% | 2,342 |
| Dec 30, 2025 | 14,800.00 | 16,000.00 | 14,500.00 | 15,500.00 | 15,500.00 | -3.13% | 8,200 |
| Dec 29, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.88% | 184 |
| Dec 25, 2025 | 17,500.00 | 17,500.00 | 15,000.00 | 17,000.00 | 17,000.00 | 3.03% | 600 |
| Dec 19, 2025 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | 0.61% | 1,920 |
| Dec 18, 2025 | 16,100.00 | 16,400.00 | 16,100.00 | 16,400.00 | 16,400.00 | 1.86% | 1,100 |
| Dec 16, 2025 | 15,300.00 | 16,100.00 | 15,300.00 | 16,100.00 | 16,100.00 | 2.55% | 5,000 |
| Dec 15, 2025 | 15,300.00 | 15,700.00 | 15,300.00 | 15,700.00 | 15,700.00 | 2.61% | 2,214 |
| Dec 11, 2025 | 15,000.00 | 15,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2.00% | 3,847 |
| 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 |