Yen Bai Agro-Forestry Products & Foodstuff Corporation (HNX:CAP)
Vietnam
· Delayed Price · Currency is VND 42,600
+100 (0.24%)
At close: Mar 6, 2026
HNX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41,000.00 | 42,000.00 | 40,000.00 | 40,700.00 | 40,700.00 | -4.46% | 40,779 |
| Mar 6, 2026 | 41,700.00 | 43,000.00 | 41,700.00 | 42,600.00 | 42,600.00 | 0.24% | 33,901 |
| Mar 5, 2026 | 41,600.00 | 43,600.00 | 41,600.00 | 42,500.00 | 42,500.00 | 1.19% | 32,216 |
| Mar 4, 2026 | 42,300.00 | 42,400.00 | 41,700.00 | 42,000.00 | 42,000.00 | -0.71% | 27,327 |
| Mar 3, 2026 | 42,800.00 | 42,900.00 | 41,700.00 | 42,300.00 | 42,300.00 | -1.17% | 15,972 |
| Mar 2, 2026 | 42,500.00 | 43,000.00 | 41,000.00 | 42,800.00 | 42,800.00 | - | 23,774 |
| Feb 27, 2026 | 43,300.00 | 43,300.00 | 42,400.00 | 42,800.00 | 42,800.00 | -0.47% | 8,951 |
| Feb 26, 2026 | 43,800.00 | 44,300.00 | 43,000.00 | 43,000.00 | 43,000.00 | -0.69% | 51,495 |
| Feb 25, 2026 | 40,900.00 | 43,400.00 | 40,900.00 | 43,300.00 | 43,300.00 | 5.10% | 83,406 |
| Feb 24, 2026 | 40,900.00 | 41,200.00 | 40,700.00 | 41,200.00 | 41,200.00 | 0.73% | 14,915 |
| Feb 23, 2026 | 41,000.00 | 41,300.00 | 40,600.00 | 40,900.00 | 40,900.00 | -0.24% | 18,402 |
| Feb 13, 2026 | 40,600.00 | 41,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | 0.99% | 19,382 |
| Feb 12, 2026 | 40,700.00 | 40,800.00 | 40,400.00 | 40,600.00 | 40,600.00 | - | 6,916 |
| Feb 11, 2026 | 40,500.00 | 40,800.00 | 40,500.00 | 40,600.00 | 40,600.00 | 0.25% | 14,928 |
| Feb 10, 2026 | 40,500.00 | 41,100.00 | 40,400.00 | 40,500.00 | 40,500.00 | - | 9,416 |
| Feb 9, 2026 | 40,400.00 | 40,500.00 | 40,100.00 | 40,500.00 | 40,500.00 | 0.25% | 11,345 |
| Feb 6, 2026 | 40,600.00 | 40,600.00 | 39,900.00 | 40,400.00 | 40,400.00 | -0.49% | 9,007 |
| Feb 5, 2026 | 41,000.00 | 41,300.00 | 40,600.00 | 40,600.00 | 40,600.00 | -0.98% | 12,653 |
| Feb 4, 2026 | 41,600.00 | 41,600.00 | 40,900.00 | 41,000.00 | 41,000.00 | -1.44% | 26,413 |
| Feb 3, 2026 | 41,800.00 | 41,800.00 | 41,400.00 | 41,600.00 | 41,600.00 | - | 13,884 |
| Feb 2, 2026 | 41,400.00 | 41,900.00 | 41,300.00 | 41,600.00 | 41,600.00 | 0.48% | 31,961 |
| Jan 30, 2026 | 40,900.00 | 41,400.00 | 40,700.00 | 41,400.00 | 41,400.00 | 2.22% | 25,114 |
| Jan 29, 2026 | 39,700.00 | 40,600.00 | 36,600.00 | 40,500.00 | 40,500.00 | -0.25% | 19,826 |
| Jan 28, 2026 | 40,200.00 | 40,800.00 | 40,000.00 | 40,600.00 | 40,600.00 | -0.49% | 24,955 |
| Jan 27, 2026 | 39,500.00 | 42,300.00 | 39,200.00 | 40,800.00 | 40,800.00 | 3.29% | 58,959 |
| Jan 26, 2026 | 40,000.00 | 40,000.00 | 39,000.00 | 39,500.00 | 39,500.00 | -1.25% | 61,812 |
| Jan 23, 2026 | 40,100.00 | 40,300.00 | 39,600.00 | 40,000.00 | 40,000.00 | - | 28,865 |
| Jan 22, 2026 | 40,100.00 | 40,500.00 | 39,700.00 | 40,000.00 | 40,000.00 | -0.25% | 31,530 |
| Jan 21, 2026 | 40,100.00 | 40,200.00 | 40,000.00 | 40,100.00 | 40,100.00 | -0.99% | 7,957 |
| Jan 20, 2026 | 39,900.00 | 40,500.00 | 39,500.00 | 40,500.00 | 40,500.00 | 1.00% | 40,032 |
| Jan 19, 2026 | 40,000.00 | 40,100.00 | 39,600.00 | 40,100.00 | 40,100.00 | - | 16,848 |
| Jan 16, 2026 | 40,100.00 | 40,100.00 | 39,700.00 | 40,100.00 | 40,100.00 | - | 18,412 |
| Jan 15, 2026 | 41,000.00 | 41,000.00 | 39,500.00 | 40,100.00 | 40,100.00 | 1.26% | 28,893 |
| Jan 14, 2026 | 39,800.00 | 39,800.00 | 39,500.00 | 39,600.00 | 39,600.00 | -0.50% | 17,536 |
| Jan 13, 2026 | 39,700.00 | 39,800.00 | 39,600.00 | 39,800.00 | 39,800.00 | 0.25% | 22,602 |
| Jan 12, 2026 | 39,500.00 | 39,800.00 | 39,500.00 | 39,700.00 | 39,700.00 | -0.25% | 26,466 |
| Jan 9, 2026 | 39,700.00 | 39,800.00 | 39,500.00 | 39,800.00 | 39,800.00 | 0.51% | 11,638 |
| Jan 8, 2026 | 40,000.00 | 40,000.00 | 39,600.00 | 39,600.00 | 39,600.00 | -1.25% | 23,031 |
| Jan 7, 2026 | 40,300.00 | 40,300.00 | 39,600.00 | 40,100.00 | 40,100.00 | 0.50% | 20,106 |
| Jan 6, 2026 | 39,500.00 | 40,000.00 | 39,500.00 | 39,900.00 | 39,900.00 | 1.27% | 29,965 |
| Jan 5, 2026 | 39,800.00 | 39,800.00 | 39,300.00 | 39,400.00 | 39,400.00 | -1.50% | 12,350 |
| Dec 31, 2025 | 39,900.00 | 40,000.00 | 39,800.00 | 40,000.00 | 40,000.00 | 0.25% | 8,712 |
| Dec 30, 2025 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | - | 3,027 |
| Dec 29, 2025 | 39,900.00 | 39,900.00 | 39,700.00 | 39,900.00 | 39,900.00 | - | 12,466 |
| Dec 26, 2025 | 39,800.00 | 40,100.00 | 39,500.00 | 39,900.00 | 39,900.00 | 0.25% | 11,571 |
| Dec 25, 2025 | 39,900.00 | 40,000.00 | 39,700.00 | 39,800.00 | 39,800.00 | -0.25% | 11,874 |
| Dec 24, 2025 | 40,000.00 | 40,100.00 | 39,900.00 | 39,900.00 | 39,900.00 | -0.25% | 4,801 |
| Dec 23, 2025 | 40,200.00 | 40,400.00 | 39,900.00 | 40,000.00 | 40,000.00 | -0.99% | 22,350 |
| Dec 22, 2025 | 40,200.00 | 40,500.00 | 40,200.00 | 40,400.00 | 40,400.00 | 1.00% | 6,669 |
| Dec 19, 2025 | 39,800.00 | 40,200.00 | 39,700.00 | 40,000.00 | 40,000.00 | -0.25% | 8,328 |
| Dec 18, 2025 | 40,200.00 | 40,200.00 | 40,000.00 | 40,100.00 | 40,100.00 | -0.25% | 5,393 |
| Dec 17, 2025 | 40,100.00 | 40,300.00 | 40,100.00 | 40,200.00 | 40,200.00 | - | 10,219 |
| Dec 16, 2025 | 40,000.00 | 40,200.00 | 39,700.00 | 40,200.00 | 40,200.00 | 0.50% | 8,041 |
| Dec 15, 2025 | 39,500.00 | 40,100.00 | 39,500.00 | 40,000.00 | 40,000.00 | -0.25% | 3,107 |
| Dec 12, 2025 | 40,200.00 | 40,200.00 | 39,500.00 | 40,100.00 | 40,100.00 | -0.25% | 11,528 |
| Dec 11, 2025 | 40,300.00 | 40,300.00 | 39,700.00 | 40,200.00 | 40,200.00 | - | 3,206 |
| Dec 10, 2025 | 40,100.00 | 40,300.00 | 39,900.00 | 40,200.00 | 40,200.00 | 0.50% | 7,170 |
| Dec 9, 2025 | 40,500.00 | 40,600.00 | 40,000.00 | 40,000.00 | 40,000.00 | -1.48% | 17,976 |
| Dec 8, 2025 | 40,700.00 | 40,700.00 | 40,200.00 | 40,600.00 | 40,600.00 | -0.25% | 9,355 |
| 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 |