Yen Bai Agro-Forestry Products & Foodstuff Corporation (HNX:CAP)
Vietnam
· Delayed Price · Currency is VND 46,500
+400 (0.87%)
At close: Apr 28, 2026
HNX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46,300.00 | 46,500.00 | 46,100.00 | 46,500.00 | 46,500.00 | 0.87% | 29,800 |
| Apr 24, 2026 | 45,800.00 | 46,100.00 | 45,500.00 | 46,100.00 | 46,100.00 | 0.66% | 5,306 |
| Apr 23, 2026 | 45,000.00 | 45,900.00 | 45,000.00 | 45,800.00 | 45,800.00 | 1.33% | 20,404 |
| Apr 22, 2026 | 46,200.00 | 46,200.00 | 45,100.00 | 45,200.00 | 45,200.00 | -1.95% | 8,983 |
| Apr 21, 2026 | 46,900.00 | 46,900.00 | 42,100.00 | 46,100.00 | 46,100.00 | -0.86% | 29,207 |
| Apr 20, 2026 | 45,900.00 | 46,900.00 | 45,800.00 | 46,500.00 | 46,500.00 | 1.31% | 40,811 |
| Apr 17, 2026 | 46,100.00 | 46,100.00 | 45,700.00 | 45,900.00 | 45,900.00 | - | 23,619 |
| Apr 16, 2026 | 45,800.00 | 45,900.00 | 45,500.00 | 45,900.00 | 45,900.00 | 0.44% | 24,603 |
| Apr 15, 2026 | 45,600.00 | 45,700.00 | 45,300.00 | 45,700.00 | 45,700.00 | 0.66% | 32,679 |
| Apr 14, 2026 | 45,400.00 | 46,500.00 | 45,100.00 | 45,400.00 | 45,400.00 | 0.44% | 6,379 |
| Apr 13, 2026 | 45,000.00 | 45,200.00 | 44,500.00 | 45,200.00 | 45,200.00 | 0.22% | 11,631 |
| Apr 10, 2026 | 45,000.00 | 45,300.00 | 45,000.00 | 45,100.00 | 45,100.00 | -0.44% | 14,251 |
| Apr 9, 2026 | 45,500.00 | 45,500.00 | 44,500.00 | 45,300.00 | 45,300.00 | -0.44% | 12,836 |
| Apr 8, 2026 | 45,500.00 | 46,000.00 | 45,000.00 | 45,500.00 | 45,500.00 | - | 14,775 |
| Apr 7, 2026 | 43,600.00 | 46,000.00 | 43,600.00 | 45,500.00 | 45,500.00 | -1.09% | 7,802 |
| Apr 6, 2026 | 46,800.00 | 46,800.00 | 43,600.00 | 46,000.00 | 46,000.00 | -0.22% | 83,884 |
| Apr 3, 2026 | 46,800.00 | 46,800.00 | 45,600.00 | 46,100.00 | 46,100.00 | 0.22% | 20,228 |
| Apr 2, 2026 | 46,700.00 | 46,900.00 | 46,000.00 | 46,000.00 | 46,000.00 | -1.29% | 40,504 |
| Apr 1, 2026 | 46,600.00 | 47,000.00 | 46,500.00 | 46,600.00 | 46,600.00 | - | 29,434 |
| Mar 31, 2026 | 47,000.00 | 47,100.00 | 46,300.00 | 46,600.00 | 46,600.00 | -0.85% | 31,237 |
| Mar 30, 2026 | 47,000.00 | 47,100.00 | 46,400.00 | 47,000.00 | 47,000.00 | - | 55,463 |
| Mar 27, 2026 | 47,500.00 | 47,700.00 | 46,800.00 | 47,000.00 | 47,000.00 | -1.05% | 29,061 |
| Mar 26, 2026 | 46,700.00 | 48,000.00 | 46,400.00 | 47,500.00 | 47,500.00 | 2.15% | 98,727 |
| Mar 25, 2026 | 46,300.00 | 46,700.00 | 46,200.00 | 46,500.00 | 46,500.00 | 0.87% | 29,741 |
| Mar 24, 2026 | 45,600.00 | 46,400.00 | 45,300.00 | 46,100.00 | 46,100.00 | 2.22% | 31,436 |
| Mar 23, 2026 | 46,000.00 | 46,400.00 | 45,100.00 | 45,100.00 | 45,100.00 | -2.17% | 87,067 |
| Mar 20, 2026 | 46,600.00 | 46,600.00 | 46,000.00 | 46,100.00 | 46,100.00 | - | 61,084 |
| Mar 19, 2026 | 45,100.00 | 47,000.00 | 45,100.00 | 46,100.00 | 46,100.00 | 2.22% | 55,779 |
| Mar 18, 2026 | 45,900.00 | 45,900.00 | 44,500.00 | 45,100.00 | 45,100.00 | 0.22% | 78,811 |
| Mar 17, 2026 | 46,000.00 | 46,200.00 | 44,600.00 | 45,000.00 | 45,000.00 | -1.32% | 31,817 |
| Mar 16, 2026 | 44,400.00 | 47,500.00 | 44,400.00 | 45,600.00 | 45,600.00 | 2.70% | 151,016 |
| Mar 13, 2026 | 43,000.00 | 44,400.00 | 43,000.00 | 44,400.00 | 44,400.00 | 4.47% | 93,687 |
| Mar 12, 2026 | 43,400.00 | 43,400.00 | 42,000.00 | 42,500.00 | 42,500.00 | 0.24% | 22,575 |
| Mar 11, 2026 | 42,100.00 | 42,700.00 | 42,000.00 | 42,400.00 | 42,400.00 | 0.95% | 30,532 |
| Mar 10, 2026 | 40,700.00 | 42,000.00 | 40,700.00 | 42,000.00 | 42,000.00 | 3.19% | 38,201 |
| 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 |