Yen Bai Agro-Forestry Products & Foodstuff Corporation (HNX:CAP)
Vietnam · Delayed Price · Currency is VND 49,100
-500 (-1.01%)
At close: Jul 20, 2026
HNX:CAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 49,600.00 | 49,600.00 | 48,800.00 | 49,100.00 | 49,100.00 | -1.01% | 6,700 |
| Jul 17, 2026 | 47,800.00 | 50,000.00 | 47,300.00 | 49,600.00 | 49,600.00 | 3.55% | 72,223 |
| Jul 16, 2026 | 47,500.00 | 48,000.00 | 47,200.00 | 47,900.00 | 47,900.00 | 0.63% | 13,773 |
| Jul 15, 2026 | 47,600.00 | 47,700.00 | 47,000.00 | 47,600.00 | 47,600.00 | -0.21% | 17,508 |
| Jul 14, 2026 | 47,800.00 | 47,800.00 | 47,000.00 | 47,700.00 | 47,700.00 | -0.21% | 10,339 |
| Jul 13, 2026 | 48,000.00 | 48,000.00 | 47,000.00 | 47,800.00 | 47,800.00 | -0.42% | 10,315 |
| Jul 10, 2026 | 46,700.00 | 49,200.00 | 46,700.00 | 48,000.00 | 48,000.00 | 2.78% | 30,356 |
| Jul 9, 2026 | 47,300.00 | 47,300.00 | 46,500.00 | 46,700.00 | 46,700.00 | -1.48% | 5,115 |
| Jul 8, 2026 | 47,300.00 | 47,400.00 | 46,200.00 | 47,400.00 | 47,400.00 | - | 17,096 |
| Jul 7, 2026 | 47,000.00 | 48,000.00 | 46,600.00 | 47,400.00 | 47,400.00 | -1.66% | 30,129 |
| Jul 6, 2026 | 48,500.00 | 48,500.00 | 47,700.00 | 48,200.00 | 48,200.00 | -0.41% | 25,434 |
| Jul 3, 2026 | 48,400.00 | 48,500.00 | 48,000.00 | 48,400.00 | 48,400.00 | - | 21,043 |
| Jul 2, 2026 | 48,700.00 | 48,700.00 | 48,000.00 | 48,400.00 | 48,400.00 | -0.62% | 31,185 |
| Jul 1, 2026 | 48,200.00 | 48,800.00 | 48,200.00 | 48,700.00 | 48,700.00 | 1.04% | 46,056 |
| Jun 30, 2026 | 48,500.00 | 48,700.00 | 47,900.00 | 48,200.00 | 48,200.00 | -0.82% | 20,748 |
| Jun 29, 2026 | 47,200.00 | 49,100.00 | 46,800.00 | 48,600.00 | 48,600.00 | 2.97% | 78,826 |
| Jun 26, 2026 | 47,500.00 | 48,000.00 | 46,700.00 | 47,200.00 | 47,200.00 | -0.63% | 47,483 |
| Jun 25, 2026 | 47,800.00 | 48,300.00 | 47,500.00 | 47,500.00 | 47,500.00 | -0.63% | 50,512 |
| Jun 24, 2026 | 47,700.00 | 48,100.00 | 47,600.00 | 47,800.00 | 47,800.00 | 0.21% | 59,115 |
| Jun 23, 2026 | 46,900.00 | 47,900.00 | 46,500.00 | 47,700.00 | 47,700.00 | 1.49% | 75,950 |
| Jun 22, 2026 | 46,600.00 | 47,300.00 | 46,000.00 | 47,000.00 | 47,000.00 | 1.08% | 49,806 |
| Jun 19, 2026 | 46,800.00 | 47,400.00 | 46,200.00 | 46,500.00 | 46,500.00 | -0.64% | 53,189 |
| Jun 18, 2026 | 46,300.00 | 47,900.00 | 46,200.00 | 46,800.00 | 46,800.00 | 1.08% | 162,656 |
| Jun 17, 2026 | 45,900.00 | 46,400.00 | 45,900.00 | 46,300.00 | 46,300.00 | 0.65% | 391,421 |
| Jun 16, 2026 | 45,600.00 | 46,000.00 | 45,600.00 | 46,000.00 | 46,000.00 | - | 11,303 |
| Jun 15, 2026 | 46,700.00 | 46,700.00 | 45,400.00 | 46,000.00 | 46,000.00 | -1.50% | 39,778 |
| Jun 12, 2026 | 46,700.00 | 47,300.00 | 46,200.00 | 46,700.00 | 46,700.00 | - | 60,397 |
| Jun 11, 2026 | 45,500.00 | 46,700.00 | 45,500.00 | 46,700.00 | 46,700.00 | 2.64% | 107,929 |
| Jun 10, 2026 | 44,000.00 | 46,000.00 | 43,200.00 | 45,500.00 | 45,500.00 | 4.84% | 76,357 |
| Jun 9, 2026 | 43,200.00 | 44,200.00 | 42,700.00 | 43,400.00 | 43,400.00 | 0.93% | 27,764 |
| Jun 8, 2026 | 43,500.00 | 43,500.00 | 41,700.00 | 43,000.00 | 43,000.00 | -1.38% | 39,807 |
| Jun 5, 2026 | 43,800.00 | 44,000.00 | 41,500.00 | 43,600.00 | 43,600.00 | -0.46% | 23,100 |
| Jun 4, 2026 | 43,600.00 | 43,800.00 | 43,400.00 | 43,800.00 | 43,800.00 | 0.46% | 9,208 |
| Jun 3, 2026 | 43,400.00 | 43,900.00 | 43,100.00 | 43,600.00 | 43,600.00 | 0.46% | 7,961 |
| Jun 2, 2026 | 43,300.00 | 43,500.00 | 43,000.00 | 43,400.00 | 43,400.00 | -0.23% | 8,564 |
| Jun 1, 2026 | 43,500.00 | 43,700.00 | 43,000.00 | 43,500.00 | 43,500.00 | - | 10,853 |
| May 29, 2026 | 44,000.00 | 44,300.00 | 43,200.00 | 43,500.00 | 43,500.00 | -1.14% | 18,036 |
| May 28, 2026 | 43,800.00 | 44,400.00 | 43,700.00 | 44,000.00 | 44,000.00 | 0.46% | 31,664 |
| May 27, 2026 | 45,000.00 | 45,000.00 | 43,600.00 | 43,800.00 | 43,800.00 | - | 10,791 |
| May 26, 2026 | 44,000.00 | 44,100.00 | 43,200.00 | 43,800.00 | 43,800.00 | -0.23% | 23,318 |
| May 25, 2026 | 44,300.00 | 44,500.00 | 43,600.00 | 43,900.00 | 43,900.00 | -0.90% | 17,008 |
| May 22, 2026 | 44,600.00 | 44,800.00 | 44,000.00 | 44,300.00 | 44,300.00 | - | 54,182 |
| May 21, 2026 | 44,500.00 | 45,000.00 | 44,300.00 | 44,300.00 | 44,300.00 | -0.45% | 32,178 |
| May 20, 2026 | 43,400.00 | 45,100.00 | 41,000.00 | 44,500.00 | 44,500.00 | 2.30% | 114,820 |
| May 19, 2026 | 44,900.00 | 44,900.00 | 43,500.00 | 43,500.00 | 43,500.00 | -4.61% | 31,408 |
| May 18, 2026 | 42,100.00 | 45,600.00 | 41,000.00 | 45,600.00 | 45,600.00 | 8.57% | 154,420 |
| May 15, 2026 | 42,100.00 | 42,200.00 | 41,600.00 | 42,000.00 | 42,000.00 | -0.24% | 51,607 |
| May 14, 2026 | 43,000.00 | 44,300.00 | 41,600.00 | 42,100.00 | 42,100.00 | 1.69% | 47,181 |
| May 13, 2026 | 44,200.00 | 45,100.00 | 44,200.00 | 44,500.00 | 41,400.00 | 0.68% | 35,898 |
| May 12, 2026 | 44,500.00 | 44,500.00 | 43,700.00 | 44,200.00 | 41,120.90 | -0.45% | 8,304 |