Yen Bai Agro-Forestry Products & Foodstuff Corporation (HNX:CAP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
42,000
-1,300 (-3.00%)
At close: Oct 3, 2025

HNX:CAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202543,200.0043,600.0042,000.0042,000.0042,000.00-3.00%27,443
Oct 2, 202543,500.0044,500.0043,300.0043,300.0043,300.00-0.46%31,178
Oct 1, 202545,200.0045,900.0042,000.0043,500.0043,500.00-3.33%51,234
Sep 30, 202543,800.0046,900.0043,800.0045,000.0045,000.002.74%104,607
Sep 29, 202542,000.0043,800.0042,000.0043,800.0043,800.004.29%76,008
Sep 26, 202540,800.0042,300.0040,800.0042,000.0042,000.002.94%43,392
Sep 25, 202540,500.0040,900.0040,500.0040,800.0040,800.000.74%13,996
Sep 24, 202540,400.0040,500.0040,200.0040,500.0040,500.000.50%20,061
Sep 23, 202539,500.0040,400.0039,500.0040,300.0040,300.002.03%50,352
Sep 22, 202539,200.0039,500.0039,000.0039,500.0039,500.000.77%50,404
Sep 19, 202539,400.0039,400.0039,100.0039,200.0039,200.000.26%26,938
Sep 18, 202539,200.0039,200.0039,000.0039,100.0039,100.00-0.26%11,407
Sep 17, 202539,300.0039,300.0039,000.0039,200.0039,200.00-0.25%9,245
Sep 16, 202539,300.0039,500.0039,000.0039,300.0039,300.00-18,141
Sep 15, 202539,400.0039,400.0038,700.0039,300.0039,300.00-0.25%11,000
Sep 12, 202538,400.0039,400.0038,300.0039,400.0039,400.002.87%36,094
Sep 11, 202538,200.0038,600.0038,000.0038,300.0038,300.000.26%36,700
Sep 10, 202538,300.0038,300.0038,000.0038,200.0038,200.00-5,168
Sep 9, 202538,100.0038,200.0038,000.0038,200.0038,200.000.26%22,200
Sep 8, 202538,200.0038,200.0038,000.0038,100.0038,100.00-0.26%17,256
Sep 5, 202538,200.0038,200.0038,100.0038,200.0038,200.000.26%9,451
Sep 4, 202537,900.0038,300.0037,900.0038,100.0038,100.00-24,336
Sep 3, 202538,100.0038,400.0038,000.0038,100.0038,100.00-4,932
Aug 29, 202538,100.0038,400.0038,000.0038,100.0038,100.00-0.52%7,386
Aug 28, 202538,400.0038,600.0038,100.0038,300.0038,300.00-20,832
Aug 27, 202538,000.0038,300.0037,900.0038,300.0038,300.001.06%13,495
Aug 26, 202537,600.0037,900.0037,600.0037,900.0037,900.000.53%9,716
Aug 25, 202538,000.0038,000.0037,600.0037,700.0037,700.00-0.79%9,068
Aug 22, 202538,200.0038,200.0037,500.0038,000.0038,000.00-1.04%22,360
Aug 21, 202538,600.0038,600.0038,000.0038,400.0038,400.00-0.26%46,802
Aug 20, 202538,700.0038,900.0038,000.0038,500.0038,500.00-0.52%18,368
Aug 19, 202538,200.0038,700.0038,200.0038,700.0038,700.001.31%22,761
Aug 18, 202538,200.0038,300.0038,100.0038,200.0038,200.00-0.26%54,821
Aug 15, 202538,600.0038,600.0037,900.0038,300.0038,300.00-0.78%47,202
Aug 14, 202538,600.0038,700.0038,500.0038,600.0038,600.00-15,552
Aug 13, 202538,800.0038,800.0038,500.0038,600.0038,600.00-0.26%12,898
Aug 12, 202538,800.0039,000.0038,400.0038,700.0038,700.00-0.26%24,081
Aug 11, 202538,500.0039,000.0038,500.0038,800.0038,800.00-0.51%23,050
Aug 8, 202539,000.0039,000.0038,300.0039,000.0039,000.00-15,008
Aug 7, 202539,000.0039,500.0038,900.0039,000.0039,000.00-0.26%11,965
Aug 6, 202539,000.0039,100.0038,600.0039,100.0039,100.000.26%12,376
Aug 5, 202539,100.0039,300.0038,900.0039,000.0039,000.00-0.26%13,951
Aug 4, 202539,000.0039,100.0038,600.0039,100.0039,100.001.30%10,847
Aug 1, 202538,100.0038,900.0038,100.0038,600.0038,600.00-0.77%6,767
Jul 31, 202538,600.0038,900.0038,500.0038,900.0038,900.000.78%14,851
Jul 30, 202539,200.0039,400.0038,600.0038,600.0038,600.00-1.78%41,569
Jul 29, 202540,000.0040,000.0039,100.0039,300.0039,300.00-2.00%33,857
Jul 28, 202540,200.0040,200.0039,000.0040,100.0040,100.00-54,903
Jul 25, 202540,700.0040,800.0040,000.0040,100.0040,100.00-0.99%22,864
Jul 24, 202540,000.0040,900.0040,000.0040,500.0040,500.00-0.74%20,195