Cai Lay Veterinary Pharmaceutical JSC (HNX:MKV)
Vietnam · Delayed Price · Currency is VND 18,000
-700 (-3.74%)
At close: Apr 24, 2026
HNX:MKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |