Cai Lay Veterinary Pharmaceutical JSC (HNX:MKV)
Vietnam · Delayed Price · Currency is VND 20,600
+1,700 (8.99%)
At close: Jul 17, 2026
HNX:MKV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 8.99% | 100 |
| Jul 16, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -10.00% | 202 |
| Jun 24, 2026 | 17,400.00 | 21,000.00 | 17,400.00 | 21,000.00 | 21,000.00 | 8.81% | 200 |
| Jun 4, 2026 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 9.04% | 100 |
| Apr 29, 2026 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 9.26% | 700 |
| Apr 28, 2026 | 18,000.00 | 18,000.00 | 16,200.00 | 16,200.00 | 16,200.00 | -10.00% | 3,400 |
| Apr 24, 2026 | 18,200.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.74% | 10,538 |
| Apr 23, 2026 | 18,600.00 | 18,700.00 | 18,600.00 | 18,700.00 | 18,700.00 | -8.78% | 3,200 |
| Apr 22, 2026 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.97% | 400 |
| Apr 20, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | -9.61% | 91,611 |
| Apr 17, 2026 | 21,300.00 | 22,900.00 | 21,300.00 | 22,900.00 | 22,900.00 | -2.97% | 200 |
| Apr 15, 2026 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 8.26% | 100 |
| Apr 14, 2026 | 23,500.00 | 23,500.00 | 21,700.00 | 21,800.00 | 21,800.00 | 0.46% | 1,733 |
| Apr 13, 2026 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | - | 401 |
| Apr 10, 2026 | 21,600.00 | 23,000.00 | 21,600.00 | 21,700.00 | 21,700.00 | -9.58% | 3,100 |
| Mar 31, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 200 |
| Mar 30, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 5.26% | 101 |
| Mar 26, 2026 | 20,000.00 | 22,800.00 | 19,800.00 | 22,800.00 | 22,800.00 | 3.64% | 1,001 |
| Mar 25, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 100 |
| Mar 24, 2026 | 22,900.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -5.98% | 2,600 |
| Mar 23, 2026 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | - | 203 |
| Mar 16, 2026 | 22,000.00 | 23,400.00 | 22,000.00 | 23,400.00 | 23,400.00 | - | 200 |
| Mar 13, 2026 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.86% | 700 |
| Mar 12, 2026 | 21,600.00 | 23,200.00 | 21,600.00 | 23,200.00 | 23,200.00 | -3.33% | 2,500 |
| Mar 11, 2026 | 22,100.00 | 24,000.00 | 22,100.00 | 24,000.00 | 24,000.00 | -2.04% | 2,100 |
| Mar 10, 2026 | 24,700.00 | 24,700.00 | 22,400.00 | 24,500.00 | 24,500.00 | -1.21% | 2,200 |
| Mar 9, 2026 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | - | 601 |
| Mar 5, 2026 | 23,000.00 | 24,800.00 | 23,000.00 | 24,800.00 | 24,800.00 | 4.20% | 2,601 |
| Mar 4, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | -9.85% | 100 |
| Feb 24, 2026 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 10.00% | 102 |
| Feb 13, 2026 | 24,000.00 | 24,000.00 | 22,700.00 | 24,000.00 | 24,000.00 | 6.19% | 3,100 |
| Feb 12, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.44% | 100 |
| Feb 11, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 1,100 |
| Feb 4, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 100 |
| 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 |