VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.960
-0.230 (-5.49%)
At close: Oct 25, 2024, 4:00 PM
4.000
+0.040 (1.01%)
After-hours: Oct 25, 2024, 7:53 PM EDT
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 4.02 | 4.25 | 3.97 | 4.19 | 4.19 | 5.81% | 1,423,609 |
| Oct 23, 2024 | 4.21 | 4.23 | 3.93 | 3.96 | 3.96 | -6.38% | 1,164,252 |
| Oct 22, 2024 | 3.76 | 4.45 | 3.76 | 4.23 | 4.23 | 12.20% | 3,369,526 |
| Oct 21, 2024 | 3.81 | 3.84 | 3.76 | 3.77 | 3.77 | -1.57% | 355,499 |
| Oct 18, 2024 | 3.73 | 3.83 | 3.73 | 3.83 | 3.83 | 2.13% | 529,630 |
| Oct 17, 2024 | 3.76 | 3.79 | 3.71 | 3.75 | 3.75 | -1.57% | 456,732 |
| Oct 16, 2024 | 3.84 | 3.86 | 3.77 | 3.81 | 3.81 | -0.52% | 441,276 |
| Oct 15, 2024 | 3.71 | 3.84 | 3.71 | 3.83 | 3.83 | 0.52% | 464,922 |
| Oct 14, 2024 | 3.73 | 3.83 | 3.69 | 3.81 | 3.81 | 2.14% | 507,627 |
| Oct 11, 2024 | 3.75 | 3.82 | 3.71 | 3.73 | 3.73 | -2.61% | 552,214 |
| Oct 10, 2024 | 3.74 | 3.85 | 3.68 | 3.83 | 3.83 | 2.96% | 508,634 |
| Oct 9, 2024 | 3.71 | 3.75 | 3.69 | 3.72 | 3.72 | -0.80% | 378,161 |
| Oct 8, 2024 | 3.75 | 3.77 | 3.69 | 3.75 | 3.75 | 0.27% | 355,546 |
| Oct 7, 2024 | 3.75 | 3.83 | 3.69 | 3.74 | 3.74 | -1.84% | 534,055 |
| Oct 4, 2024 | 3.78 | 3.85 | 3.77 | 3.81 | 3.81 | -1.55% | 298,648 |
| Oct 3, 2024 | 3.77 | 3.87 | 3.69 | 3.87 | 3.87 | 2.65% | 720,548 |
| Oct 2, 2024 | 3.68 | 3.79 | 3.68 | 3.77 | 3.77 | 1.89% | 609,853 |
| Oct 1, 2024 | 3.83 | 3.84 | 3.70 | 3.70 | 3.70 | -3.14% | 548,917 |
| Sep 30, 2024 | 3.92 | 3.97 | 3.76 | 3.82 | 3.82 | -2.55% | 769,126 |
| Sep 27, 2024 | 3.99 | 4.03 | 3.90 | 3.92 | 3.92 | 0.26% | 667,230 |
| Sep 26, 2024 | 3.84 | 3.94 | 3.83 | 3.91 | 3.91 | 3.17% | 698,375 |
| Sep 25, 2024 | 3.66 | 3.84 | 3.66 | 3.79 | 3.79 | 2.71% | 682,406 |
| Sep 24, 2024 | 3.61 | 3.83 | 3.61 | 3.69 | 3.69 | 2.50% | 964,416 |
| Sep 23, 2024 | 3.69 | 3.74 | 3.56 | 3.60 | 3.60 | -1.64% | 1,023,301 |
| Sep 20, 2024 | 3.89 | 3.91 | 3.66 | 3.66 | 3.66 | -7.58% | 1,382,659 |
| Sep 19, 2024 | 3.98 | 4.00 | 3.91 | 3.96 | 3.96 | 2.06% | 827,584 |
| Sep 18, 2024 | 3.87 | 4.02 | 3.85 | 3.88 | 3.88 | 0.52% | 685,680 |
| Sep 17, 2024 | 3.95 | 4.02 | 3.76 | 3.86 | 3.86 | -2.28% | 613,773 |
| Sep 16, 2024 | 3.95 | 3.99 | 3.85 | 3.95 | 3.95 | -0.25% | 543,808 |
| Sep 13, 2024 | 3.97 | 4.07 | 3.90 | 3.96 | 3.96 | - | 929,182 |
| Sep 12, 2024 | 3.98 | 3.99 | 3.86 | 3.96 | 3.96 | 0.51% | 629,342 |
| Sep 11, 2024 | 3.92 | 3.99 | 3.86 | 3.94 | 3.94 | 0.25% | 721,489 |
| Sep 10, 2024 | 3.70 | 3.95 | 3.62 | 3.93 | 3.93 | 6.50% | 923,085 |
| Sep 9, 2024 | 3.74 | 3.75 | 3.59 | 3.69 | 3.69 | -1.34% | 723,775 |
| Sep 6, 2024 | 3.74 | 3.78 | 3.62 | 3.74 | 3.74 | 1.08% | 1,066,997 |
| Sep 5, 2024 | 3.54 | 3.74 | 3.51 | 3.70 | 3.70 | 5.41% | 975,179 |
| Sep 4, 2024 | 3.56 | 3.56 | 3.49 | 3.51 | 3.51 | - | 852,472 |
| Sep 3, 2024 | 3.60 | 3.65 | 3.50 | 3.51 | 3.51 | -2.50% | 784,215 |
| Aug 30, 2024 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | 0.28% | 470,956 |
| Aug 29, 2024 | 3.59 | 3.63 | 3.58 | 3.59 | 3.59 | -0.28% | 559,069 |
| Aug 28, 2024 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | -1.64% | 661,896 |
| Aug 27, 2024 | 3.64 | 3.68 | 3.60 | 3.66 | 3.66 | 0.27% | 970,786 |
| Aug 26, 2024 | 3.66 | 3.67 | 3.58 | 3.65 | 3.65 | -0.27% | 836,198 |
| Aug 23, 2024 | 3.72 | 3.75 | 3.60 | 3.66 | 3.66 | -2.14% | 1,239,375 |
| Aug 22, 2024 | 3.81 | 3.88 | 3.73 | 3.74 | 3.74 | -2.60% | 552,163 |
| Aug 21, 2024 | 3.82 | 3.87 | 3.82 | 3.84 | 3.84 | -0.26% | 600,456 |
| Aug 20, 2024 | 3.80 | 3.85 | 3.72 | 3.85 | 3.85 | 1.85% | 1,055,680 |
| Aug 19, 2024 | 3.85 | 3.86 | 3.76 | 3.78 | 3.78 | -0.53% | 610,200 |
| Aug 16, 2024 | 3.81 | 3.84 | 3.71 | 3.80 | 3.80 | 0.53% | 788,364 |
| Aug 15, 2024 | 3.77 | 3.86 | 3.74 | 3.78 | 3.78 | 3.00% | 662,124 |
| Aug 14, 2024 | 3.83 | 3.89 | 3.65 | 3.67 | 3.67 | -4.68% | 915,887 |
| Aug 13, 2024 | 3.69 | 3.87 | 3.69 | 3.85 | 3.85 | 4.34% | 614,300 |
| Aug 12, 2024 | 3.73 | 3.77 | 3.65 | 3.69 | 3.69 | -1.07% | 537,402 |
| Aug 9, 2024 | 3.90 | 3.90 | 3.67 | 3.73 | 3.73 | -0.27% | 643,288 |
| Aug 8, 2024 | 3.61 | 3.78 | 3.56 | 3.74 | 3.74 | 3.60% | 720,616 |
| Aug 7, 2024 | 3.82 | 3.87 | 3.59 | 3.61 | 3.61 | -4.50% | 1,155,428 |
| Aug 6, 2024 | 3.74 | 3.78 | 3.54 | 3.78 | 3.78 | 3.00% | 1,459,787 |
| Aug 5, 2024 | 3.54 | 3.78 | 3.53 | 3.67 | 3.67 | -6.14% | 958,038 |
| Aug 2, 2024 | 3.90 | 3.98 | 3.81 | 3.91 | 3.91 | 0.26% | 698,787 |
| Aug 1, 2024 | 4.01 | 4.01 | 3.86 | 3.90 | 3.90 | -1.02% | 807,251 |
| Jul 31, 2024 | 3.95 | 4.09 | 3.93 | 3.94 | 3.94 | - | 793,954 |
| Jul 30, 2024 | 4.00 | 4.04 | 3.74 | 3.94 | 3.94 | -1.50% | 1,488,202 |
| Jul 29, 2024 | 4.14 | 4.17 | 3.85 | 4.00 | 4.00 | -3.15% | 2,292,697 |
| Jul 26, 2024 | 4.19 | 4.23 | 4.10 | 4.13 | 4.13 | 0.24% | 463,250 |
| Jul 25, 2024 | 4.08 | 4.22 | 4.04 | 4.12 | 4.12 | 1.48% | 794,080 |
| Jul 24, 2024 | 4.32 | 4.36 | 4.01 | 4.06 | 4.06 | -7.52% | 1,845,511 |
| Jul 23, 2024 | 4.47 | 4.49 | 4.34 | 4.39 | 4.39 | -2.66% | 814,882 |
| Jul 22, 2024 | 4.54 | 4.56 | 4.33 | 4.51 | 4.51 | -0.66% | 912,005 |
| Jul 19, 2024 | 4.55 | 4.64 | 4.48 | 4.54 | 4.54 | -0.22% | 627,093 |
| Jul 18, 2024 | 4.47 | 4.82 | 4.47 | 4.55 | 4.55 | 0.89% | 1,409,158 |
| Jul 17, 2024 | 4.65 | 4.76 | 4.41 | 4.51 | 4.51 | -4.04% | 1,279,504 |
| Jul 16, 2024 | 4.71 | 4.81 | 4.54 | 4.70 | 4.70 | 1.29% | 1,161,853 |
| Jul 15, 2024 | 4.85 | 4.86 | 4.46 | 4.64 | 4.64 | -4.33% | 1,635,400 |
| Jul 12, 2024 | 4.85 | 4.99 | 4.72 | 4.85 | 4.85 | -1.02% | 1,561,209 |
| Jul 11, 2024 | 4.17 | 5.04 | 4.17 | 4.90 | 4.90 | 17.51% | 5,566,135 |
| Jul 10, 2024 | 4.12 | 4.25 | 4.11 | 4.17 | 4.17 | -0.24% | 942,253 |
| Jul 9, 2024 | 4.31 | 4.31 | 4.08 | 4.18 | 4.18 | -2.34% | 1,002,915 |
| Jul 8, 2024 | 4.42 | 4.42 | 4.19 | 4.28 | 4.28 | -0.93% | 677,139 |
| Jul 5, 2024 | 4.15 | 4.35 | 4.09 | 4.32 | 4.32 | 2.86% | 1,083,667 |
| Jul 3, 2024 | 4.05 | 4.28 | 4.03 | 4.20 | 4.20 | 3.70% | 1,103,291 |
| Jul 2, 2024 | 4.17 | 4.21 | 3.96 | 4.05 | 4.05 | -2.64% | 1,389,058 |
| Jul 1, 2024 | 4.36 | 4.36 | 4.06 | 4.16 | 4.16 | -3.26% | 1,177,181 |
| Jun 28, 2024 | 4.35 | 4.40 | 4.27 | 4.30 | 4.30 | -2.27% | 628,758 |
| Jun 27, 2024 | 4.03 | 4.48 | 3.93 | 4.40 | 4.40 | 8.11% | 1,968,338 |
| Jun 26, 2024 | 4.09 | 4.26 | 4.04 | 4.07 | 4.07 | 1.24% | 1,407,768 |
| Jun 25, 2024 | 4.05 | 4.05 | 3.89 | 4.02 | 4.02 | -0.50% | 998,704 |
| Jun 24, 2024 | 3.94 | 4.05 | 3.79 | 4.04 | 4.04 | 3.59% | 1,962,679 |
| Jun 21, 2024 | 4.16 | 4.23 | 3.90 | 3.90 | 3.90 | -9.51% | 1,830,398 |
| Jun 20, 2024 | 3.87 | 4.39 | 3.78 | 4.31 | 4.31 | 9.95% | 3,398,226 |
| Jun 18, 2024 | 4.11 | 4.13 | 3.83 | 3.92 | 3.92 | -5.31% | 1,986,374 |
| Jun 17, 2024 | 4.30 | 4.41 | 4.05 | 4.14 | 4.14 | -4.39% | 1,149,206 |
| Jun 14, 2024 | 3.90 | 4.45 | 3.90 | 4.33 | 4.33 | 10.18% | 3,137,765 |
| Jun 13, 2024 | 3.76 | 4.08 | 3.72 | 3.93 | 3.93 | 4.52% | 1,439,413 |
| Jun 12, 2024 | 3.91 | 4.04 | 3.72 | 3.76 | 3.76 | -3.84% | 1,511,489 |
| Jun 11, 2024 | 3.98 | 4.03 | 3.80 | 3.91 | 3.91 | -1.51% | 1,346,569 |
| Jun 10, 2024 | 4.35 | 4.35 | 3.92 | 3.97 | 3.97 | -8.94% | 2,233,268 |
| Jun 7, 2024 | 4.40 | 4.48 | 4.29 | 4.36 | 4.36 | -3.96% | 1,090,665 |
| Jun 6, 2024 | 4.38 | 4.59 | 4.29 | 4.54 | 4.54 | 1.57% | 1,680,436 |
| Jun 5, 2024 | 4.65 | 4.65 | 4.21 | 4.47 | 4.47 | -2.83% | 2,172,610 |
| Jun 4, 2024 | 4.87 | 4.90 | 4.56 | 4.60 | 4.60 | -5.54% | 2,303,853 |