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
Monday, February 9, 2026 2:05:47 PM - Markets open
VN-INDEX 1,755.74 +0.25/+0.01%
HNX-INDEX 256.69 +0.41/+0.16%
UPCOM-INDEX 126.26 +0.75/+0.60%
YenBai Joint Stock Forest Agricultural and Foodstuff Company (CAP : HNX)
Basic Materials : Forestry
40.30 -0.10/-0.25%
2:04:59 PM
Closing price on 2/5/2026
40.60 -0.40/-0.98%
Open 41.00
High 41.30
Low 40.60
Volume 12,700
Split-adjusted Price 40.60

Create Alert at: 38 42 44 ...
CAP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/5/2026 -0.40 / -0.98% 41.00 41.30 40.60 40.60 40.91 40.60 12,700
2/4/2026 -0.60 / -1.44% 41.60 41.60 40.90 41.00 41.23 41.00 26,400
2/3/2026 0.00 / 0.00% 41.80 41.80 41.40 41.60 41.56 41.60 13,700
2/2/2026 +0.20 / +0.48% 41.40 41.90 41.30 41.60 41.49 41.60 32,500
1/30/2026 +0.90 / +2.22% 40.90 41.40 40.70 41.40 41.00 41.40 25,100
1/29/2026 -0.10 / -0.25% 39.70 40.60 36.60 40.50 40.45 40.50 20,000
1/28/2026 -0.20 / -0.49% 40.20 40.80 40.00 40.60 40.34 40.60 24,900
1/27/2026 +1.30 / +3.29% 39.50 42.30 39.20 40.80 40.29 40.80 58,800
1/26/2026 -0.50 / -1.25% 40.00 40.00 39.00 39.50 39.43 39.50 61,700
1/23/2026 0.00 / 0.00% 40.10 40.30 39.60 40.00 39.96 40.00 28,800
1/22/2026 -0.10 / -0.25% 40.10 40.50 39.70 40.00 40.05 40.00 31,500
1/21/2026 -0.40 / -0.99% 40.10 40.20 40.00 40.10 40.08 40.10 7,900
1/20/2026 +0.40 / +1.00% 39.90 40.50 39.50 40.50 40.00 40.50 39,600
1/19/2026 0.00 / 0.00% 40.00 40.10 39.60 40.10 39.95 40.10 16,800
1/16/2026 0.00 / 0.00% 40.10 40.10 39.70 40.10 39.86 40.10 18,300
1/15/2026 +0.50 / +1.26% 41.00 41.00 39.50 40.10 39.82 40.10 29,600
1/14/2026 -0.20 / -0.50% 39.80 39.80 39.50 39.60 39.62 39.60 17,500
1/13/2026 +0.10 / +0.25% 39.70 39.80 39.60 39.80 39.66 39.80 22,800
1/12/2026 -0.10 / -0.25% 39.50 39.80 39.50 39.70 39.62 39.70 26,500
1/9/2026 +0.20 / +0.51% 39.70 39.80 39.50 39.80 39.62 39.80 12,400
1/8/2026 -0.50 / -1.25% 40.00 40.00 39.60 39.60 39.77 39.60 22,900
1/7/2026 +0.20 / +0.50% 40.30 40.30 39.60 40.10 40.00 40.10 20,100
1/6/2026 +0.50 / +1.27% 39.50 40.00 39.50 39.90 39.65 39.90 29,900
1/5/2026 -0.60 / -1.50% 39.80 39.80 39.30 39.40 39.45 39.40 12,300
12/31/2025 +0.10 / +0.25% 39.90 40.00 39.80 40.00 39.84 40.00 8,700
12/30/2025 0.00 / 0.00% 39.90 39.90 39.90 39.90 39.90 39.90 3,000
12/29/2025 0.00 / 0.00% 39.90 39.90 39.70 39.90 39.81 39.90 12,400
12/26/2025 +0.10 / +0.25% 39.80 40.10 39.50 39.90 39.81 39.90 11,600
12/25/2025 -0.10 / -0.25% 39.90 40.00 39.70 39.80 39.89 39.80 11,800
12/24/2025 -0.10 / -0.25% 40.00 40.10 39.90 39.90 40.01 39.90 4,800
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  14,400 2.77 0.00%
FRC  2,100 25.00 0.00%
FRM  0 5.60 0.00%
MDF  4,200 5.30 -1.85%
PIS  0 10.50 0.00%
PRT  3,000 11.00 -3.51%
TQN  0 13.50 0.00%
VIF  2,000 15.80 -1.25%
Market Update
Last updated at 2:05:02 PM
VN-INDEX 1,755.74 +0.25/+0.01%
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.