Yen Bai Agro-Forestry Products & Foodstuff Corporation (HNX:CAP)
Vietnam · Delayed Price · Currency is VND 42,000
-100 (-0.24%)
At close: May 15, 2026
HNX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.39% | 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 |
| May 11, 2026 | 44,800.00 | 45,000.00 | 44,200.00 | 44,400.00 | 41,306.97 | 0.23% | 31,572 |
| May 8, 2026 | 44,800.00 | 45,000.00 | 44,300.00 | 44,300.00 | 41,213.93 | -1.56% | 10,032 |
| May 7, 2026 | 45,000.00 | 45,300.00 | 44,500.00 | 45,000.00 | 41,865.17 | - | 6,133 |
| May 6, 2026 | 44,200.00 | 45,000.00 | 44,100.00 | 45,000.00 | 41,865.17 | 1.81% | 39,217 |
| May 5, 2026 | 46,000.00 | 46,000.00 | 44,200.00 | 44,200.00 | 41,120.90 | -3.91% | 37,853 |
| May 4, 2026 | 45,900.00 | 46,200.00 | 45,400.00 | 46,000.00 | 42,795.51 | 0.22% | 12,306 |
| Apr 29, 2026 | 46,500.00 | 46,600.00 | 45,800.00 | 45,900.00 | 42,702.47 | -1.29% | 20,686 |
| Apr 28, 2026 | 46,300.00 | 46,500.00 | 46,100.00 | 46,500.00 | 43,260.67 | 0.87% | 29,800 |
| Apr 24, 2026 | 45,800.00 | 46,100.00 | 45,500.00 | 46,100.00 | 42,888.54 | 0.66% | 5,306 |
| Apr 23, 2026 | 45,000.00 | 45,900.00 | 45,000.00 | 45,800.00 | 42,609.44 | 1.33% | 20,404 |
| Apr 22, 2026 | 46,200.00 | 46,200.00 | 45,100.00 | 45,200.00 | 42,051.24 | -1.95% | 8,983 |
| Apr 21, 2026 | 46,900.00 | 46,900.00 | 42,100.00 | 46,100.00 | 42,888.54 | -0.86% | 29,207 |
| Apr 20, 2026 | 45,900.00 | 46,900.00 | 45,800.00 | 46,500.00 | 43,260.67 | 1.31% | 40,811 |
| Apr 17, 2026 | 46,100.00 | 46,100.00 | 45,700.00 | 45,900.00 | 42,702.47 | - | 23,619 |
| Apr 16, 2026 | 45,800.00 | 45,900.00 | 45,500.00 | 45,900.00 | 42,702.47 | 0.44% | 24,603 |
| Apr 15, 2026 | 45,600.00 | 45,700.00 | 45,300.00 | 45,700.00 | 42,516.40 | 0.66% | 32,679 |
| Apr 14, 2026 | 45,400.00 | 46,500.00 | 45,100.00 | 45,400.00 | 42,237.30 | 0.44% | 6,379 |
| Apr 13, 2026 | 45,000.00 | 45,200.00 | 44,500.00 | 45,200.00 | 42,051.24 | 0.22% | 11,631 |
| Apr 10, 2026 | 45,000.00 | 45,300.00 | 45,000.00 | 45,100.00 | 41,958.20 | -0.44% | 14,251 |
| Apr 9, 2026 | 45,500.00 | 45,500.00 | 44,500.00 | 45,300.00 | 42,144.27 | -0.44% | 12,836 |
| Apr 8, 2026 | 45,500.00 | 46,000.00 | 45,000.00 | 45,500.00 | 42,330.34 | - | 14,775 |
| Apr 7, 2026 | 43,600.00 | 46,000.00 | 43,600.00 | 45,500.00 | 42,330.34 | -1.09% | 7,802 |
| Apr 6, 2026 | 46,800.00 | 46,800.00 | 43,600.00 | 46,000.00 | 42,795.51 | -0.22% | 83,884 |
| Apr 3, 2026 | 46,800.00 | 46,800.00 | 45,600.00 | 46,100.00 | 42,888.54 | 0.22% | 20,228 |
| Apr 2, 2026 | 46,700.00 | 46,900.00 | 46,000.00 | 46,000.00 | 42,795.51 | -1.29% | 40,504 |
| Apr 1, 2026 | 46,600.00 | 47,000.00 | 46,500.00 | 46,600.00 | 43,353.71 | - | 29,434 |
| Mar 31, 2026 | 47,000.00 | 47,100.00 | 46,300.00 | 46,600.00 | 43,353.71 | -0.85% | 31,237 |
| Mar 30, 2026 | 47,000.00 | 47,100.00 | 46,400.00 | 47,000.00 | 43,725.84 | - | 55,463 |
| Mar 27, 2026 | 47,500.00 | 47,700.00 | 46,800.00 | 47,000.00 | 43,725.84 | -1.05% | 29,061 |
| Mar 26, 2026 | 46,700.00 | 48,000.00 | 46,400.00 | 47,500.00 | 44,191.01 | 2.15% | 98,727 |
| Mar 25, 2026 | 46,300.00 | 46,700.00 | 46,200.00 | 46,500.00 | 43,260.67 | 0.87% | 29,741 |
| Mar 24, 2026 | 45,600.00 | 46,400.00 | 45,300.00 | 46,100.00 | 42,888.54 | 2.22% | 31,436 |
| Mar 23, 2026 | 46,000.00 | 46,400.00 | 45,100.00 | 45,100.00 | 41,958.20 | -2.17% | 87,067 |
| Mar 20, 2026 | 46,600.00 | 46,600.00 | 46,000.00 | 46,100.00 | 42,888.54 | - | 61,084 |
| Mar 19, 2026 | 45,100.00 | 47,000.00 | 45,100.00 | 46,100.00 | 42,888.54 | 2.22% | 55,779 |
| Mar 18, 2026 | 45,000.00 | 45,900.00 | 44,500.00 | 45,100.00 | 41,958.20 | 0.22% | 78,811 |
| Mar 17, 2026 | 46,000.00 | 46,200.00 | 44,600.00 | 45,000.00 | 41,865.17 | -1.32% | 31,817 |
| Mar 16, 2026 | 44,400.00 | 47,500.00 | 44,400.00 | 45,600.00 | 42,423.37 | 2.70% | 151,016 |
| Mar 13, 2026 | 43,000.00 | 44,400.00 | 43,000.00 | 44,400.00 | 41,306.97 | 4.47% | 93,687 |
| Mar 12, 2026 | 43,400.00 | 43,400.00 | 42,000.00 | 42,500.00 | 39,539.33 | 0.24% | 22,575 |
| Mar 11, 2026 | 42,100.00 | 42,700.00 | 42,000.00 | 42,400.00 | 39,446.29 | 0.95% | 30,532 |
| Mar 10, 2026 | 40,700.00 | 42,000.00 | 40,700.00 | 42,000.00 | 39,074.16 | 3.19% | 38,201 |
| Mar 9, 2026 | 41,000.00 | 42,000.00 | 40,000.00 | 40,700.00 | 37,864.72 | -4.46% | 40,779 |
| Mar 6, 2026 | 41,700.00 | 43,000.00 | 41,700.00 | 42,600.00 | 39,632.36 | 0.24% | 33,901 |
| Mar 5, 2026 | 41,600.00 | 43,600.00 | 41,600.00 | 42,500.00 | 39,539.33 | 1.19% | 32,216 |
| Mar 4, 2026 | 42,300.00 | 42,400.00 | 41,700.00 | 42,000.00 | 39,074.16 | -0.71% | 27,327 |