Live Quote:
On
|
|
|
Wednesday, July 9, 2025 10:59:11 PM - Markets open
|
|
|
|
|
|
|
YenBai Joint Stock Forest Agricultural and Foodstuff Company (CAP : HNX)
Basic Materials : Forestry
|
39.50
+0.20/+0.51%
2:45:02 PM
|
|
|
Closing price on 1/10/2012
|
|
Open |
14.00 |
High |
14.00 |
Low |
13.00 |
Volume |
300 |
Split-adjusted Price |
0.38 |
|
|
CAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2012
|
+0.10 / +0.75%
|
14.00
|
14.00
|
13.00
|
13.50
|
13.50
|
0.38
|
300
|
|
1/9/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0.38
|
0
|
|
1/6/2012
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0.38
|
100
|
|
1/5/2012
|
+0.20 / +1.47%
|
13.00
|
13.80
|
12.80
|
13.80
|
13.80
|
0.39
|
700
|
|
1/4/2012
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
0.38
|
300
|
|
1/3/2012
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.38
|
400
|
|
12/30/2011
|
+0.30 / +2.36%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
0.36
|
4,300
|
|
12/29/2011
|
-1.10 / -7.97%
|
13.70
|
13.70
|
12.70
|
12.70
|
12.70
|
0.36
|
4,500
|
|
12/28/2011
|
+0.20 / +1.47%
|
12.80
|
13.80
|
12.70
|
13.80
|
13.80
|
0.39
|
1,400
|
|
12/27/2011
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0.38
|
0
|
|
12/26/2011
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0.38
|
100
|
|
12/23/2011
|
+0.60 / +4.72%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
0.37
|
1,100
|
|
12/22/2011
|
-0.80 / -5.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.36
|
700
|
|
12/21/2011
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.38
|
200
|
|
12/20/2011
|
+1.20 / +9.84%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0.38
|
200
|
|
12/19/2011
|
-1.00 / -7.58%
|
13.30
|
13.50
|
12.20
|
12.20
|
12.20
|
0.34
|
1,600
|
|
12/16/2011
|
+0.20 / +1.54%
|
13.30
|
13.30
|
12.50
|
13.20
|
13.20
|
0.37
|
500
|
|
12/15/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.36
|
200
|
|
12/14/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.20
|
13.00
|
13.00
|
0.36
|
5,600
|
|
12/13/2011
|
-0.40 / -2.99%
|
12.40
|
13.50
|
12.40
|
13.00
|
13.00
|
0.36
|
500
|
|
12/12/2011
|
+0.40 / +3.08%
|
12.60
|
13.50
|
12.60
|
13.40
|
13.40
|
0.38
|
700
|
|
12/9/2011
|
-0.80 / -5.80%
|
12.60
|
13.30
|
12.60
|
13.00
|
13.00
|
0.36
|
3,000
|
|
12/8/2011
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.20
|
13.80
|
13.80
|
0.39
|
800
|
|
12/7/2011
|
+0.10 / +0.73%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.80
|
0.39
|
400
|
|
12/6/2011
|
-0.40 / -2.84%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
0.38
|
4,000
|
|
12/5/2011
|
+1.00 / +7.63%
|
13.90
|
14.10
|
13.20
|
14.10
|
14.10
|
0.40
|
9,700
|
|
12/2/2011
|
+0.10 / +0.77%
|
13.10
|
13.50
|
12.40
|
13.10
|
13.10
|
0.37
|
6,200
|
|
12/1/2011
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.36
|
2,500
|
|
11/30/2011
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
0.37
|
3,000
|
|
11/29/2011
|
-0.60 / -4.35%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
0.37
|
4,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|