Live Quote:
On
|
|
|
Monday, July 28, 2025 3:36:54 PM - Markets open
|
|
|
|
|
|
|
YenBai Joint Stock Forest Agricultural and Foodstuff Company (CAP : HNX)
Basic Materials : Forestry
|
40.10
0.00/0.00%
2:45:02 PM
|
|
|
Closing price on 1/7/2013
|
|
Open |
26.50 |
High |
26.90 |
Low |
26.50 |
Volume |
2,700 |
Split-adjusted Price |
0.96 |
|
|
CAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2013
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.90
|
0.96
|
2,700
|
|
1/4/2013
|
+0.70 / +2.71%
|
24.20
|
27.00
|
24.20
|
26.50
|
26.50
|
0.95
|
2,300
|
|
1/3/2013
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
0.93
|
1,000
|
|
1/2/2013
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.90
|
26.00
|
26.00
|
0.93
|
1,100
|
|
12/28/2012
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.50
|
26.00
|
26.00
|
0.93
|
600
|
|
12/27/2012
|
+0.70 / +2.77%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0.93
|
600
|
|
12/26/2012
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0.91
|
700
|
|
12/25/2012
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0.91
|
700
|
|
12/24/2012
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0.91
|
0
|
|
12/21/2012
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0.91
|
2,100
|
|
12/20/2012
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0.91
|
0
|
|
12/19/2012
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0.91
|
0
|
|
12/18/2012
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0.91
|
700
|
|
12/17/2012
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0.91
|
0
|
|
12/14/2012
|
+0.50 / +2.02%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0.91
|
2,100
|
|
12/13/2012
|
-0.30 / -1.20%
|
25.10
|
25.10
|
24.80
|
24.80
|
24.80
|
0.89
|
5,300
|
|
12/12/2012
|
+0.10 / +0.40%
|
25.00
|
25.20
|
25.00
|
25.10
|
25.10
|
0.90
|
8,000
|
|
12/11/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.90
|
1,800
|
|
12/10/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.90
|
0
|
|
12/7/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.90
|
800
|
|
12/6/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.90
|
0
|
|
12/5/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.90
|
100
|
|
12/4/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.90
|
0
|
|
12/3/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.90
|
0
|
|
11/30/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.90
|
0
|
|
11/29/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.90
|
0
|
|
11/28/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.90
|
500
|
|
11/27/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.90
|
0
|
|
11/26/2012
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.90
|
100
|
|
11/23/2012
|
+1.40 / +6.06%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0.88
|
500
|
|
|
|
|
|
|
|
|
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.
|