|
Live Quote:
On
|
|
|
|
|
Monday, August 11, 2025 10:07:20 AM - Markets open
|
|
|
|
|
|
|
|
YenBai Joint Stock Forest Agricultural and Foodstuff Company (CAP : HNX)
Basic Materials : Forestry
|
38.90
-0.10/-0.26%
10:03:58 AM
|
|
|
|
Closing price on 10/18/2010
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.90 |
| Volume |
100 |
| Split-adjusted Price |
0.40 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2010
|
+1.40 / +6.83%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
0.40
|
100
|
|
|
10/15/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0.37
|
0
|
|
|
10/14/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0.37
|
0
|
|
|
10/13/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0.37
|
0
|
|
|
10/12/2010
|
-1.50 / -6.82%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0.37
|
100
|
|
|
10/11/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0.40
|
0
|
|
|
10/8/2010
|
+1.50 / +7.32%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0.40
|
100
|
|
|
10/7/2010
|
+0.70 / +3.54%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.50
|
0.37
|
4,600
|
|
|
10/6/2010
|
-1.40 / -6.60%
|
19.80
|
19.90
|
19.80
|
19.80
|
19.80
|
0.36
|
24,200
|
|
|
10/5/2010
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0.38
|
0
|
|
|
10/4/2010
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0.38
|
0
|
|
|
10/1/2010
|
+0.50 / +2.42%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0.38
|
100
|
|
|
9/30/2010
|
+0.70 / +3.50%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
0.38
|
100
|
|
|
9/29/2010
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0.36
|
3,500
|
|
|
9/28/2010
|
+1.30 / +6.81%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.40
|
0.37
|
10,500
|
|
|
9/27/2010
|
-1.50 / -7.28%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
0.35
|
2,800
|
|
|
9/24/2010
|
+1.60 / +8.42%
|
19.10
|
20.60
|
19.00
|
20.60
|
20.60
|
0.37
|
2,100
|
|
|
9/23/2010
|
-0.90 / -4.52%
|
18.50
|
19.70
|
18.50
|
19.00
|
19.00
|
0.34
|
3,000
|
|
|
9/22/2010
|
+0.80 / +4.19%
|
18.40
|
19.90
|
18.40
|
19.90
|
19.90
|
0.36
|
800
|
|
|
9/21/2010
|
-0.90 / -4.50%
|
18.90
|
20.00
|
18.90
|
19.10
|
19.10
|
0.35
|
4,700
|
|
|
9/20/2010
|
-0.50 / -2.44%
|
19.20
|
20.00
|
19.20
|
20.00
|
20.00
|
0.36
|
600
|
|
|
9/17/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0.37
|
0
|
|
|
9/16/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0.37
|
0
|
|
|
9/15/2010
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0.37
|
1,000
|
|
|
9/14/2010
|
-0.70 / -3.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.20
|
0.35
|
4,500
|
|
|
9/13/2010
|
-0.30 / -1.49%
|
20.90
|
21.70
|
19.30
|
19.90
|
19.90
|
0.36
|
9,300
|
|
|
9/10/2010
|
-0.80 / -3.81%
|
21.50
|
21.90
|
20.00
|
20.20
|
20.20
|
0.37
|
6,700
|
|
|
9/9/2010
|
+0.50 / +2.44%
|
21.60
|
21.60
|
20.10
|
21.00
|
21.00
|
0.38
|
1,700
|
|
|
9/8/2010
|
-1.20 / -5.53%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.50
|
0.37
|
1,200
|
|
|
9/7/2010
|
+0.50 / +2.36%
|
20.30
|
21.70
|
20.30
|
21.70
|
21.70
|
0.39
|
4,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|
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.
|