Yen Bai Agro-Forestry Products & Foodstuff Corporation (HNX:CAP)
Vietnam
· Delayed Price · Currency is VND 40,700
+400 (0.99%)
At close: Dec 4, 2025
HNX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40,700.00 | 40,700.00 | 40,300.00 | 40,700.00 | 40,700.00 | - | 14,727 |
| Dec 4, 2025 | 40,500.00 | 40,700.00 | 40,300.00 | 40,700.00 | 40,700.00 | 0.99% | 25,599 |
| 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 |
| Sep 24, 2025 | 40,400.00 | 40,500.00 | 40,200.00 | 40,500.00 | 40,500.00 | 0.50% | 20,061 |
| Sep 23, 2025 | 39,500.00 | 40,400.00 | 39,500.00 | 40,300.00 | 40,300.00 | 2.03% | 50,352 |
| Sep 22, 2025 | 39,200.00 | 39,500.00 | 39,000.00 | 39,500.00 | 39,500.00 | 0.77% | 50,404 |
| Sep 19, 2025 | 39,400.00 | 39,400.00 | 39,100.00 | 39,200.00 | 39,200.00 | 0.26% | 26,938 |
| Sep 18, 2025 | 39,200.00 | 39,200.00 | 39,000.00 | 39,100.00 | 39,100.00 | -0.26% | 11,407 |
| Sep 17, 2025 | 39,300.00 | 39,300.00 | 39,000.00 | 39,200.00 | 39,200.00 | -0.25% | 9,245 |
| Sep 16, 2025 | 39,300.00 | 39,500.00 | 39,000.00 | 39,300.00 | 39,300.00 | - | 18,141 |
| Sep 15, 2025 | 39,400.00 | 39,400.00 | 38,700.00 | 39,300.00 | 39,300.00 | -0.25% | 11,000 |
| Sep 12, 2025 | 38,400.00 | 39,400.00 | 38,300.00 | 39,400.00 | 39,400.00 | 2.87% | 36,094 |
| Sep 11, 2025 | 38,200.00 | 38,600.00 | 38,000.00 | 38,300.00 | 38,300.00 | 0.26% | 36,700 |
| Sep 10, 2025 | 38,300.00 | 38,300.00 | 38,000.00 | 38,200.00 | 38,200.00 | - | 5,168 |
| Sep 9, 2025 | 38,100.00 | 38,200.00 | 38,000.00 | 38,200.00 | 38,200.00 | 0.26% | 22,200 |
| Sep 8, 2025 | 38,200.00 | 38,200.00 | 38,000.00 | 38,100.00 | 38,100.00 | -0.26% | 17,256 |
| Sep 5, 2025 | 38,200.00 | 38,200.00 | 38,100.00 | 38,200.00 | 38,200.00 | 0.26% | 9,451 |
| Sep 4, 2025 | 37,900.00 | 38,300.00 | 37,900.00 | 38,100.00 | 38,100.00 | - | 24,336 |
| Sep 3, 2025 | 38,100.00 | 38,400.00 | 38,000.00 | 38,100.00 | 38,100.00 | - | 4,932 |
| Aug 29, 2025 | 38,100.00 | 38,400.00 | 38,000.00 | 38,100.00 | 38,100.00 | -0.52% | 7,386 |
| Aug 28, 2025 | 38,400.00 | 38,600.00 | 38,100.00 | 38,300.00 | 38,300.00 | - | 20,832 |
| Aug 27, 2025 | 38,000.00 | 38,300.00 | 37,900.00 | 38,300.00 | 38,300.00 | 1.06% | 13,495 |
| Aug 26, 2025 | 37,600.00 | 37,900.00 | 37,600.00 | 37,900.00 | 37,900.00 | 0.53% | 9,716 |
| Aug 25, 2025 | 38,000.00 | 38,000.00 | 37,600.00 | 37,700.00 | 37,700.00 | -0.79% | 9,068 |
| Aug 22, 2025 | 38,200.00 | 38,200.00 | 37,500.00 | 38,000.00 | 38,000.00 | -1.04% | 22,360 |
| Aug 21, 2025 | 38,600.00 | 38,600.00 | 38,000.00 | 38,400.00 | 38,400.00 | -0.26% | 46,802 |
| Aug 20, 2025 | 38,700.00 | 38,900.00 | 38,000.00 | 38,500.00 | 38,500.00 | -0.52% | 18,368 |
| Aug 19, 2025 | 38,200.00 | 38,700.00 | 38,200.00 | 38,700.00 | 38,700.00 | 1.31% | 22,761 |
| Aug 18, 2025 | 38,200.00 | 38,300.00 | 38,100.00 | 38,200.00 | 38,200.00 | -0.26% | 54,821 |
| Aug 15, 2025 | 38,600.00 | 38,600.00 | 37,900.00 | 38,300.00 | 38,300.00 | -0.78% | 47,202 |
| Aug 14, 2025 | 38,600.00 | 38,700.00 | 38,500.00 | 38,600.00 | 38,600.00 | - | 15,552 |
| Aug 13, 2025 | 38,800.00 | 38,800.00 | 38,500.00 | 38,600.00 | 38,600.00 | -0.26% | 12,898 |
| Aug 12, 2025 | 38,800.00 | 39,000.00 | 38,400.00 | 38,700.00 | 38,700.00 | -0.26% | 24,081 |
| Aug 11, 2025 | 38,500.00 | 39,000.00 | 38,500.00 | 38,800.00 | 38,800.00 | -0.51% | 23,050 |
| Aug 8, 2025 | 39,000.00 | 39,000.00 | 38,300.00 | 39,000.00 | 39,000.00 | - | 15,008 |
| Aug 7, 2025 | 39,000.00 | 39,500.00 | 38,900.00 | 39,000.00 | 39,000.00 | -0.26% | 11,965 |
| Aug 6, 2025 | 39,000.00 | 39,100.00 | 38,600.00 | 39,100.00 | 39,100.00 | 0.26% | 12,376 |
| Aug 5, 2025 | 39,100.00 | 39,300.00 | 38,900.00 | 39,000.00 | 39,000.00 | -0.26% | 13,951 |
| Aug 4, 2025 | 39,000.00 | 39,100.00 | 38,600.00 | 39,100.00 | 39,100.00 | 1.30% | 10,847 |
| Aug 1, 2025 | 38,100.00 | 38,900.00 | 38,100.00 | 38,600.00 | 38,600.00 | -0.77% | 6,767 |
| Jul 31, 2025 | 38,600.00 | 38,900.00 | 38,500.00 | 38,900.00 | 38,900.00 | 0.78% | 14,851 |
| Jul 30, 2025 | 39,200.00 | 39,400.00 | 38,600.00 | 38,600.00 | 38,600.00 | -1.78% | 41,569 |
| Jul 29, 2025 | 40,000.00 | 40,000.00 | 39,100.00 | 39,300.00 | 39,300.00 | -2.00% | 33,857 |
| Jul 28, 2025 | 40,200.00 | 40,200.00 | 39,000.00 | 40,100.00 | 40,100.00 | - | 54,903 |
| Jul 25, 2025 | 40,700.00 | 40,800.00 | 40,000.00 | 40,100.00 | 40,100.00 | -0.99% | 22,864 |
| Jul 24, 2025 | 40,000.00 | 40,900.00 | 40,000.00 | 40,500.00 | 40,500.00 | -0.74% | 20,195 |
| Jul 23, 2025 | 39,600.00 | 41,000.00 | 39,600.00 | 40,800.00 | 40,800.00 | 2.77% | 72,674 |
| Jul 22, 2025 | 39,300.00 | 39,700.00 | 39,200.00 | 39,700.00 | 39,700.00 | 1.53% | 32,364 |
| Jul 21, 2025 | 39,600.00 | 39,800.00 | 39,100.00 | 39,100.00 | 39,100.00 | -0.76% | 24,866 |
| Jul 18, 2025 | 39,300.00 | 39,500.00 | 39,100.00 | 39,400.00 | 39,400.00 | 0.25% | 29,011 |
| Jul 17, 2025 | 39,500.00 | 39,500.00 | 39,100.00 | 39,300.00 | 39,300.00 | - | 10,161 |