Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Tuesday, November 4, 2025 8:20:23 AM - Markets open
VN-INDEX 1,617.00 -22.65/-1.38%
HNX-INDEX 259.18 -6.67/-2.51%
UPCOM-INDEX 114.63 +1.17/+1.03%
YenBai Joint Stock Forest Agricultural and Foodstuff Company (CAP : HNX)
Basic Materials : Forestry
42.60 0.00/0.00%
2:45:05 PM
Closing price on 12/11/2013
25.20 +0.10/+0.40%
Open 25.10
High 25.50
Low 25.00
Volume 10,500
Split-adjusted Price 1.92

Create Alert at: 40 44 46 ...
CAP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/11/2013 +0.10 / +0.40% 25.10 25.50 25.00 25.20 25.20 1.92 10,500
12/10/2013 +0.10 / +0.40% 24.90 25.10 24.90 25.10 25.10 1.91 2,700
12/9/2013 0.00 / 0.00% 25.00 25.20 25.00 25.00 25.00 1.90 1,000
12/6/2013 +0.10 / +0.40% 25.00 25.00 25.00 25.00 25.00 1.90 2,800
12/5/2013 -0.40 / -1.58% 25.30 25.30 24.90 24.90 24.90 1.90 11,700
12/4/2013 +0.10 / +0.40% 25.20 25.30 25.10 25.30 25.30 1.93 4,900
12/3/2013 +0.10 / +0.40% 25.20 25.30 25.10 25.20 25.20 1.92 3,700
12/2/2013 0.00 / 0.00% 24.50 25.20 24.50 25.10 25.10 1.91 6,700
11/29/2013 -0.20 / -0.79% 25.50 25.50 25.10 25.10 25.10 1.91 2,900
11/28/2013 +0.60 / +2.43% 25.00 25.30 25.00 25.30 25.30 1.93 1,200
11/27/2013 -0.60 / -2.37% 24.70 24.70 24.70 24.70 24.70 1.88 300
11/26/2013 0.00 / 0.00% 25.10 25.30 25.10 25.30 25.30 1.93 4,300
11/25/2013 -0.20 / -0.78% 25.30 25.40 24.10 25.30 25.30 1.93 13,320
11/22/2013 +0.50 / +2.00% 25.00 25.50 25.00 25.50 25.50 1.94 4,700
11/21/2013 +0.50 / +2.04% 24.60 25.00 24.60 25.00 25.00 1.90 4,800
11/20/2013 -0.80 / -3.16% 25.00 25.40 24.50 24.50 24.50 1.87 12,500
11/19/2013 -0.60 / -2.32% 25.60 25.60 25.30 25.30 25.30 1.93 2,000
11/18/2013 +0.90 / +3.60% 25.00 25.90 25.00 25.90 25.90 1.97 1,100
11/15/2013 -0.10 / -0.40% 25.50 25.50 25.00 25.00 25.00 1.90 1,300
11/14/2013 +0.10 / +0.40% 25.00 25.50 25.00 25.10 25.10 1.91 2,000
11/13/2013 -0.10 / -0.40% 25.00 25.00 25.00 25.00 25.00 1.90 4,000
11/12/2013 -0.30 / -1.18% 25.40 25.40 25.10 25.10 25.10 1.91 3,600
11/11/2013 0.00 / 0.00% 25.40 25.40 25.10 25.40 25.40 1.93 2,800
11/8/2013 +0.30 / +1.20% 25.40 25.40 25.40 25.40 25.40 1.93 100
11/7/2013 0.00 / 0.00% 25.10 25.10 25.10 25.10 25.10 1.91 100
11/6/2013 0.00 / 0.00% 24.50 25.20 24.50 25.10 25.10 1.91 6,100
11/5/2013 -0.30 / -1.18% 25.10 25.10 25.10 25.10 25.10 1.91 400
11/4/2013 +0.50 / +2.01% 25.40 25.50 25.30 25.40 25.40 1.93 4,700
11/1/2013 +0.20 / +0.81% 24.80 24.90 24.80 24.90 24.90 1.90 2,900
10/31/2013 +0.20 / +0.82% 24.60 24.70 24.40 24.70 24.70 1.88 3,100
CAP News
06/11 CAP: Financial Statement FY 2020
26/10 CAP: Notice of record date for Annual General Meeting of Shareholders 2020
21/10 CAP: Financial Statement Quarter 4/2020
08/10 CAP: Change in Business Registration Certificate
02/10 CAP: Change in personnel
Related Companies
Volume Price Change
BKG  178,000 2.91 0.00%
FRC  7,300 25.00 -1.57%
FRM  0 7.20 0.00%
MDF  0 5.90 0.00%
PIS  100 11.50 0.00%
PRT  31,200 10.80 0.93%
TQN  0 13.50 0.00%
VIF  200 15.90 -0.63%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,617.00 -22.65/-1.38%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
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.