Yen Bai Agro-Forestry Products & Foodstuff Corporation (HNX:CAP)
Vietnam · Delayed Price · Currency is VND 40,200
+200 (0.50%)
At close: Oct 16, 2026
HNX:CAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 40,000.00 | 40,300.00 | 39,700.00 | 40,200.00 | 40,200.00 | 0.50% | 7,406 |
| Oct 15, 2026 | 40,400.00 | 40,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 1,024 |
| Oct 14, 2026 | 40,000.00 | 40,500.00 | 39,700.00 | 40,000.00 | 40,000.00 | -1.23% | 24,028 |
| Oct 13, 2026 | 40,000.00 | 40,500.00 | 39,700.00 | 40,500.00 | 40,500.00 | -0.49% | 3,413 |
| Oct 12, 2026 | 40,000.00 | 40,700.00 | 39,700.00 | 40,700.00 | 40,700.00 | 0.74% | 8,612 |
| Oct 9, 2026 | 40,500.00 | 40,500.00 | 39,700.00 | 40,400.00 | 40,400.00 | -0.25% | 2,900 |
| Oct 8, 2026 | 40,100.00 | 40,700.00 | 39,700.00 | 40,500.00 | 40,500.00 | -0.25% | 14,922 |
| Oct 7, 2026 | 41,000.00 | 41,000.00 | 40,200.00 | 40,600.00 | 40,600.00 | -0.73% | 2,736 |
| Oct 6, 2026 | 41,100.00 | 41,100.00 | 40,100.00 | 40,900.00 | 40,900.00 | -0.49% | 5,437 |
| Oct 5, 2026 | 40,800.00 | 41,100.00 | 40,400.00 | 41,100.00 | 41,100.00 | - | 10,659 |
| Oct 2, 2026 | 41,500.00 | 41,600.00 | 41,100.00 | 41,100.00 | 41,100.00 | -0.96% | 5,301 |
| Oct 1, 2026 | 40,800.00 | 41,700.00 | 40,500.00 | 41,500.00 | 41,500.00 | 0.24% | 5,821 |
| Sep 30, 2026 | 40,500.00 | 42,000.00 | 40,300.00 | 41,400.00 | 41,400.00 | -2.36% | 16,833 |
| Sep 29, 2026 | 40,100.00 | 42,500.00 | 39,700.00 | 42,400.00 | 42,400.00 | 5.47% | 17,203 |
| Sep 28, 2026 | 40,100.00 | 40,400.00 | 39,700.00 | 40,200.00 | 40,200.00 | -0.50% | 13,414 |
| Sep 25, 2026 | 40,500.00 | 40,700.00 | 40,000.00 | 40,400.00 | 40,400.00 | - | 32,755 |
| Sep 24, 2026 | 40,000.00 | 40,400.00 | 39,700.00 | 40,400.00 | 40,400.00 | - | 22,106 |
| Sep 23, 2026 | 40,500.00 | 40,600.00 | 39,700.00 | 40,400.00 | 40,400.00 | - | 14,594 |
| Sep 22, 2026 | 40,500.00 | 40,500.00 | 40,000.00 | 40,400.00 | 40,400.00 | -0.25% | 9,958 |
| Sep 21, 2026 | 40,500.00 | 41,000.00 | 40,100.00 | 40,500.00 | 40,500.00 | - | 10,260 |
| Sep 18, 2026 | 40,500.00 | 40,900.00 | 40,000.00 | 40,500.00 | 40,500.00 | - | 13,556 |
| Sep 17, 2026 | 40,700.00 | 40,700.00 | 40,000.00 | 40,500.00 | 40,500.00 | -1.70% | 21,362 |
| Sep 16, 2026 | 41,000.00 | 41,300.00 | 40,500.00 | 41,200.00 | 41,200.00 | 1.73% | 4,119 |
| Sep 15, 2026 | 41,400.00 | 41,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | -2.17% | 23,573 |
| Sep 14, 2026 | 41,900.00 | 41,900.00 | 40,700.00 | 41,400.00 | 41,400.00 | -1.19% | 13,310 |
| Sep 11, 2026 | 42,500.00 | 42,500.00 | 41,300.00 | 41,900.00 | 41,900.00 | -1.18% | 8,911 |
| Sep 10, 2026 | 42,700.00 | 42,700.00 | 41,100.00 | 42,400.00 | 42,400.00 | - | 7,405 |
| Sep 9, 2026 | 42,400.00 | 42,500.00 | 42,100.00 | 42,400.00 | 42,400.00 | - | 45,900 |
| Sep 8, 2026 | 42,700.00 | 42,700.00 | 42,000.00 | 42,400.00 | 42,400.00 | - | 8,560 |
| Sep 7, 2026 | 42,500.00 | 42,800.00 | 42,000.00 | 42,400.00 | 42,400.00 | -0.70% | 18,576 |
| Sep 4, 2026 | 42,500.00 | 43,000.00 | 42,500.00 | 42,700.00 | 42,700.00 | 0.47% | 2,205 |
| Sep 3, 2026 | 43,200.00 | 43,200.00 | 42,500.00 | 42,500.00 | 42,500.00 | -1.62% | 14,896 |
| Aug 28, 2026 | 43,200.00 | 43,800.00 | 42,900.00 | 43,200.00 | 43,200.00 | -2.48% | 11,951 |
| Aug 27, 2026 | 43,000.00 | 44,500.00 | 42,500.00 | 44,300.00 | 44,300.00 | 2.55% | 32,062 |
| Aug 26, 2026 | 43,000.00 | 43,400.00 | 42,800.00 | 43,200.00 | 43,200.00 | - | 20,001 |
| Aug 25, 2026 | 43,600.00 | 43,600.00 | 42,800.00 | 43,200.00 | 43,200.00 | -0.46% | 6,717 |
| Aug 24, 2026 | 44,000.00 | 44,000.00 | 42,800.00 | 43,400.00 | 43,400.00 | -1.36% | 41,387 |
| Aug 21, 2026 | 43,700.00 | 44,000.00 | 43,500.00 | 44,000.00 | 44,000.00 | 0.69% | 13,403 |
| Aug 20, 2026 | 43,700.00 | 43,700.00 | 43,500.00 | 43,700.00 | 43,700.00 | - | 1,604 |
| Aug 19, 2026 | 43,700.00 | 43,700.00 | 43,300.00 | 43,700.00 | 43,700.00 | - | 3,800 |
| Aug 18, 2026 | 43,500.00 | 43,700.00 | 43,100.00 | 43,700.00 | 43,700.00 | 0.92% | 16,044 |
| Aug 17, 2026 | 43,400.00 | 43,400.00 | 43,000.00 | 43,300.00 | 43,300.00 | -0.23% | 2,730 |
| Aug 14, 2026 | 43,200.00 | 43,500.00 | 43,000.00 | 43,400.00 | 43,400.00 | -0.23% | 2,654 |
| Aug 13, 2026 | 44,000.00 | 44,100.00 | 43,200.00 | 43,500.00 | 43,500.00 | -0.46% | 13,337 |
| Aug 12, 2026 | 43,900.00 | 43,900.00 | 43,000.00 | 43,700.00 | 43,700.00 | -0.46% | 18,773 |
| Aug 11, 2026 | 44,000.00 | 44,300.00 | 43,300.00 | 43,900.00 | 43,900.00 | - | 24,725 |
| Aug 10, 2026 | 43,100.00 | 44,100.00 | 43,000.00 | 43,900.00 | 43,900.00 | 1.39% | 23,095 |
| Aug 7, 2026 | 43,600.00 | 43,600.00 | 42,900.00 | 43,300.00 | 43,300.00 | 0.23% | 9,104 |
| Aug 6, 2026 | 43,100.00 | 43,900.00 | 42,500.00 | 43,200.00 | 43,200.00 | 0.23% | 16,201 |
| Aug 5, 2026 | 43,500.00 | 43,500.00 | 42,500.00 | 43,100.00 | 43,100.00 | -0.92% | 9,181 |