Cai Lay Veterinary Pharmaceutical JSC (HNX:MKV)
Vietnam
· Delayed Price · Currency is VND 24,800
+1,000 (4.20%)
At close: Mar 5, 2026
HNX:MKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |