Yen Bai Agro-Forestry Products & Foodstuff Corporation (HNX:CAP)
Vietnam · Delayed Price · Currency is VND 39,100
+500 (1.30%)
At close: Aug 4, 2025
HNX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 39,100.00 | 39,300.00 | 38,900.00 | 39,000.00 | 39,000.00 | -0.26% | 13,951 |
| Aug 4, 2025 | 39,000.00 | 39,100.00 | 38,600.00 | 39,100.00 | 39,100.00 | 1.30% | 10,847 |
| Aug 1, 2025 | 38,100.00 | 38,900.00 | 38,100.00 | 38,600.00 | 38,600.00 | -0.77% | 6,767 |
| Jul 31, 2025 | 38,600.00 | 38,900.00 | 38,500.00 | 38,900.00 | 38,900.00 | 0.78% | 14,851 |
| Jul 30, 2025 | 39,200.00 | 39,400.00 | 38,600.00 | 38,600.00 | 38,600.00 | -1.78% | 41,569 |
| Jul 29, 2025 | 40,000.00 | 40,000.00 | 39,100.00 | 39,300.00 | 39,300.00 | -2.00% | 33,857 |
| Jul 28, 2025 | 40,200.00 | 40,200.00 | 39,000.00 | 40,100.00 | 40,100.00 | - | 54,903 |
| Jul 25, 2025 | 40,700.00 | 40,800.00 | 40,000.00 | 40,100.00 | 40,100.00 | -0.99% | 22,864 |
| Jul 24, 2025 | 40,000.00 | 40,900.00 | 40,000.00 | 40,500.00 | 40,500.00 | -0.74% | 20,195 |
| Jul 23, 2025 | 39,600.00 | 41,000.00 | 39,600.00 | 40,800.00 | 40,800.00 | 2.77% | 72,674 |
| Jul 22, 2025 | 39,300.00 | 39,700.00 | 39,200.00 | 39,700.00 | 39,700.00 | 1.53% | 32,364 |
| Jul 21, 2025 | 39,600.00 | 39,800.00 | 39,100.00 | 39,100.00 | 39,100.00 | -0.76% | 24,866 |
| Jul 18, 2025 | 39,300.00 | 39,500.00 | 39,100.00 | 39,400.00 | 39,400.00 | 0.25% | 29,011 |
| Jul 17, 2025 | 39,500.00 | 39,500.00 | 39,100.00 | 39,300.00 | 39,300.00 | - | 10,161 |
| Jul 16, 2025 | 39,300.00 | 39,300.00 | 39,000.00 | 39,300.00 | 39,300.00 | 0.26% | 8,220 |
| Jul 15, 2025 | 39,400.00 | 39,400.00 | 39,100.00 | 39,200.00 | 39,200.00 | -0.51% | 20,134 |
| Jul 14, 2025 | 39,500.00 | 39,500.00 | 39,100.00 | 39,400.00 | 39,400.00 | - | 18,679 |
| Jul 11, 2025 | 39,400.00 | 39,600.00 | 39,400.00 | 39,400.00 | 39,400.00 | 0.25% | 25,799 |
| Jul 10, 2025 | 39,400.00 | 39,500.00 | 39,000.00 | 39,300.00 | 39,300.00 | -0.51% | 13,070 |
| Jul 9, 2025 | 39,100.00 | 39,500.00 | 39,000.00 | 39,500.00 | 39,500.00 | 0.51% | 18,495 |
| Jul 8, 2025 | 39,500.00 | 39,500.00 | 39,000.00 | 39,300.00 | 39,300.00 | - | 9,395 |
| Jul 7, 2025 | 38,100.00 | 39,800.00 | 38,100.00 | 39,300.00 | 39,300.00 | 3.15% | 23,096 |
| Jul 4, 2025 | 38,000.00 | 38,100.00 | 37,800.00 | 38,100.00 | 38,100.00 | 0.26% | 12,820 |
| Jul 3, 2025 | 37,900.00 | 38,200.00 | 37,900.00 | 38,000.00 | 38,000.00 | 0.26% | 24,167 |
| Jul 2, 2025 | 38,000.00 | 38,000.00 | 37,500.00 | 37,900.00 | 37,900.00 | 0.26% | 11,200 |
| Jul 1, 2025 | 37,900.00 | 37,900.00 | 37,500.00 | 37,800.00 | 37,800.00 | 0.27% | 10,751 |
| Jun 30, 2025 | 37,700.00 | 37,900.00 | 37,600.00 | 37,700.00 | 37,700.00 | - | 16,678 |
| Jun 27, 2025 | 37,800.00 | 37,800.00 | 37,500.00 | 37,700.00 | 37,700.00 | -0.26% | 4,190 |
| Jun 26, 2025 | 37,100.00 | 37,900.00 | 37,100.00 | 37,800.00 | 37,800.00 | 0.27% | 6,177 |
| Jun 25, 2025 | 37,500.00 | 37,800.00 | 37,400.00 | 37,700.00 | 37,700.00 | 0.80% | 9,768 |
| Jun 24, 2025 | 37,300.00 | 37,500.00 | 37,100.00 | 37,400.00 | 37,400.00 | 0.81% | 26,110 |
| Jun 23, 2025 | 37,100.00 | 37,300.00 | 37,000.00 | 37,100.00 | 37,100.00 | - | 32,901 |
| Jun 20, 2025 | 37,700.00 | 37,700.00 | 37,100.00 | 37,100.00 | 37,100.00 | -1.07% | 9,155 |
| Jun 19, 2025 | 37,600.00 | 37,600.00 | 37,100.00 | 37,500.00 | 37,500.00 | -0.27% | 7,873 |
| Jun 18, 2025 | 37,500.00 | 37,800.00 | 37,300.00 | 37,600.00 | 37,600.00 | - | 18,501 |
| Jun 17, 2025 | 37,500.00 | 37,600.00 | 37,300.00 | 37,600.00 | 37,600.00 | 0.27% | 8,250 |
| Jun 16, 2025 | 37,500.00 | 37,500.00 | 37,200.00 | 37,500.00 | 37,500.00 | 0.81% | 11,257 |
| Jun 13, 2025 | 37,900.00 | 37,900.00 | 36,000.00 | 37,200.00 | 37,200.00 | -1.59% | 16,716 |
| Jun 12, 2025 | 37,300.00 | 38,000.00 | 37,300.00 | 37,800.00 | 37,800.00 | 1.34% | 16,039 |
| Jun 11, 2025 | 37,100.00 | 37,300.00 | 37,100.00 | 37,300.00 | 37,300.00 | - | 7,557 |
| Jun 10, 2025 | 37,100.00 | 37,300.00 | 37,000.00 | 37,300.00 | 37,300.00 | 1.08% | 12,365 |
| Jun 9, 2025 | 36,900.00 | 37,200.00 | 36,900.00 | 36,900.00 | 36,900.00 | - | 8,944 |
| Jun 6, 2025 | 36,800.00 | 37,000.00 | 36,700.00 | 36,900.00 | 36,900.00 | 0.27% | 6,976 |
| Jun 5, 2025 | 37,000.00 | 37,200.00 | 36,700.00 | 36,800.00 | 36,800.00 | -0.54% | 19,672 |
| Jun 4, 2025 | 37,100.00 | 37,300.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.54% | 8,927 |
| Jun 3, 2025 | 37,100.00 | 37,600.00 | 35,000.00 | 37,200.00 | 37,200.00 | - | 57,080 |
| Jun 2, 2025 | 37,800.00 | 37,900.00 | 37,100.00 | 37,200.00 | 37,200.00 | -1.59% | 19,016 |
| May 30, 2025 | 37,900.00 | 37,900.00 | 37,600.00 | 37,800.00 | 37,800.00 | -0.26% | 3,660 |
| May 29, 2025 | 38,000.00 | 38,000.00 | 37,800.00 | 37,900.00 | 37,900.00 | -0.26% | 1,941 |
| May 28, 2025 | 38,300.00 | 38,300.00 | 37,700.00 | 38,000.00 | 38,000.00 | 0.26% | 11,177 |