Yen Bai Agro-Forestry Products & Foodstuff Corporation (HNX:CAP)
Vietnam · Delayed Price · Currency is VND 40,700
-300 (-0.73%)
At close: Dec 2, 2025
HNX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 40,400.00 | 40,600.00 | 40,200.00 | 40,300.00 | 40,300.00 | -0.98% | 15,796 |
| Dec 2, 2025 | 40,900.00 | 40,900.00 | 40,400.00 | 40,700.00 | 40,700.00 | -0.73% | 11,580 |
| Dec 1, 2025 | 40,800.00 | 41,000.00 | 40,800.00 | 41,000.00 | 41,000.00 | 0.49% | 6,746 |
| Nov 28, 2025 | 40,900.00 | 40,900.00 | 40,500.00 | 40,800.00 | 40,800.00 | - | 4,526 |
| Nov 27, 2025 | 40,700.00 | 40,800.00 | 40,200.00 | 40,800.00 | 40,800.00 | 0.25% | 6,518 |
| Nov 26, 2025 | 41,000.00 | 41,000.00 | 40,200.00 | 40,700.00 | 40,700.00 | 0.25% | 9,649 |
| Nov 25, 2025 | 40,800.00 | 40,900.00 | 40,600.00 | 40,600.00 | 40,600.00 | -0.49% | 5,003 |
| Nov 24, 2025 | 41,100.00 | 41,100.00 | 40,800.00 | 40,800.00 | 40,800.00 | -0.97% | 13,047 |
| Nov 21, 2025 | 41,100.00 | 41,400.00 | 40,900.00 | 41,200.00 | 41,200.00 | - | 17,727 |
| Nov 20, 2025 | 41,700.00 | 41,700.00 | 41,000.00 | 41,200.00 | 41,200.00 | -0.72% | 7,322 |
| Nov 19, 2025 | 40,800.00 | 41,500.00 | 40,400.00 | 41,500.00 | 41,500.00 | 1.47% | 23,720 |
| Nov 18, 2025 | 40,800.00 | 40,900.00 | 40,600.00 | 40,900.00 | 40,900.00 | 0.25% | 13,356 |
| Nov 17, 2025 | 41,000.00 | 41,200.00 | 40,600.00 | 40,800.00 | 40,800.00 | -0.24% | 19,621 |
| Nov 14, 2025 | 41,100.00 | 41,100.00 | 40,800.00 | 40,900.00 | 40,900.00 | 0.25% | 10,707 |
| Nov 13, 2025 | 40,800.00 | 41,100.00 | 40,600.00 | 40,800.00 | 40,800.00 | -0.24% | 9,578 |
| Nov 12, 2025 | 40,800.00 | 40,900.00 | 40,300.00 | 40,900.00 | 40,900.00 | 0.74% | 13,700 |
| Nov 11, 2025 | 40,600.00 | 41,000.00 | 40,200.00 | 40,600.00 | 40,600.00 | 0.50% | 15,421 |
| Nov 10, 2025 | 41,200.00 | 41,500.00 | 40,400.00 | 40,400.00 | 40,400.00 | -1.94% | 18,387 |
| Nov 7, 2025 | 42,100.00 | 42,100.00 | 40,500.00 | 41,200.00 | 41,200.00 | -2.14% | 25,923 |
| Nov 6, 2025 | 42,200.00 | 42,300.00 | 41,900.00 | 42,100.00 | 42,100.00 | -0.47% | 7,551 |
| Nov 5, 2025 | 42,300.00 | 42,500.00 | 42,000.00 | 42,300.00 | 42,300.00 | - | 16,329 |
| Nov 4, 2025 | 42,300.00 | 42,600.00 | 41,900.00 | 42,300.00 | 42,300.00 | -0.70% | 34,852 |
| Nov 3, 2025 | 42,800.00 | 42,800.00 | 42,200.00 | 42,600.00 | 42,600.00 | - | 11,010 |
| Oct 31, 2025 | 42,800.00 | 43,000.00 | 42,000.00 | 42,600.00 | 42,600.00 | - | 13,478 |
| Oct 30, 2025 | 44,000.00 | 44,000.00 | 42,500.00 | 42,600.00 | 42,600.00 | -0.93% | 25,083 |
| Oct 29, 2025 | 42,400.00 | 43,900.00 | 42,200.00 | 43,000.00 | 43,000.00 | 1.42% | 35,628 |
| Oct 28, 2025 | 42,700.00 | 42,700.00 | 41,900.00 | 42,400.00 | 42,400.00 | -0.70% | 12,816 |
| Oct 27, 2025 | 43,000.00 | 43,000.00 | 42,100.00 | 42,700.00 | 42,700.00 | -0.70% | 17,449 |
| Oct 24, 2025 | 43,600.00 | 43,800.00 | 42,000.00 | 43,000.00 | 43,000.00 | -1.15% | 40,253 |
| Oct 23, 2025 | 42,000.00 | 44,000.00 | 41,900.00 | 43,500.00 | 43,500.00 | 3.82% | 68,031 |
| Oct 22, 2025 | 41,600.00 | 42,000.00 | 41,600.00 | 41,900.00 | 41,900.00 | 1.21% | 25,150 |
| Oct 21, 2025 | 40,500.00 | 41,600.00 | 40,500.00 | 41,400.00 | 41,400.00 | 1.72% | 36,801 |
| Oct 20, 2025 | 41,500.00 | 42,000.00 | 40,500.00 | 40,700.00 | 40,700.00 | -0.25% | 35,804 |
| Oct 17, 2025 | 41,000.00 | 41,400.00 | 40,500.00 | 40,800.00 | 40,800.00 | -0.49% | 11,422 |
| Oct 16, 2025 | 40,800.00 | 41,000.00 | 40,800.00 | 41,000.00 | 41,000.00 | 0.49% | 8,508 |
| Oct 15, 2025 | 40,500.00 | 41,100.00 | 40,500.00 | 40,800.00 | 40,800.00 | - | 24,851 |
| Oct 14, 2025 | 40,700.00 | 41,900.00 | 40,700.00 | 40,800.00 | 40,800.00 | -0.49% | 14,113 |
| Oct 13, 2025 | 41,000.00 | 41,500.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.91% | 29,856 |
| Oct 10, 2025 | 42,200.00 | 42,400.00 | 41,400.00 | 41,800.00 | 41,800.00 | -1.42% | 41,848 |
| Oct 9, 2025 | 42,200.00 | 42,500.00 | 42,000.00 | 42,400.00 | 42,400.00 | 0.47% | 19,003 |
| Oct 8, 2025 | 42,000.00 | 42,300.00 | 41,600.00 | 42,200.00 | 42,200.00 | 0.48% | 13,630 |
| Oct 7, 2025 | 42,400.00 | 42,600.00 | 42,000.00 | 42,000.00 | 42,000.00 | -0.94% | 27,702 |
| Oct 6, 2025 | 42,000.00 | 43,000.00 | 42,000.00 | 42,400.00 | 42,400.00 | 0.95% | 34,536 |
| Oct 3, 2025 | 43,200.00 | 43,600.00 | 42,000.00 | 42,000.00 | 42,000.00 | -3.00% | 27,443 |
| Oct 2, 2025 | 43,500.00 | 44,500.00 | 43,300.00 | 43,300.00 | 43,300.00 | -0.46% | 31,178 |
| Oct 1, 2025 | 45,200.00 | 45,900.00 | 42,000.00 | 43,500.00 | 43,500.00 | -3.33% | 51,234 |
| Sep 30, 2025 | 43,800.00 | 46,900.00 | 43,800.00 | 45,000.00 | 45,000.00 | 2.74% | 104,607 |
| Sep 29, 2025 | 42,000.00 | 43,800.00 | 42,000.00 | 43,800.00 | 43,800.00 | 4.29% | 76,008 |
| Sep 26, 2025 | 40,800.00 | 42,300.00 | 40,800.00 | 42,000.00 | 42,000.00 | 2.94% | 43,392 |
| Sep 25, 2025 | 40,500.00 | 40,900.00 | 40,500.00 | 40,800.00 | 40,800.00 | 0.74% | 13,996 |