VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.390
-0.030 (-0.88%)
At close: Aug 1, 2025, 4:00 PM
3.370
-0.020 (-0.59%)
After-hours: Aug 1, 2025, 7:42 PM EDT
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.39 | 3.40 | 3.30 | 3.39 | 3.39 | -0.88% | 446,610 |
| Jul 31, 2025 | 3.40 | 3.45 | 3.39 | 3.42 | 3.42 | -0.29% | 454,283 |
| Jul 30, 2025 | 3.45 | 3.46 | 3.40 | 3.43 | 3.43 | - | 520,952 |
| Jul 29, 2025 | 3.49 | 3.50 | 3.36 | 3.43 | 3.43 | -2.00% | 805,314 |
| Jul 28, 2025 | 3.56 | 3.58 | 3.48 | 3.50 | 3.50 | -1.41% | 527,160 |
| Jul 25, 2025 | 3.55 | 3.57 | 3.49 | 3.55 | 3.55 | 0.28% | 405,068 |
| Jul 24, 2025 | 3.65 | 3.65 | 3.53 | 3.54 | 3.54 | -3.28% | 618,829 |
| Jul 23, 2025 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 2.23% | 1,029,526 |
| Jul 22, 2025 | 3.55 | 3.60 | 3.53 | 3.58 | 3.58 | 0.28% | 514,970 |
| Jul 21, 2025 | 3.60 | 3.63 | 3.54 | 3.57 | 3.57 | -1.11% | 490,567 |
| Jul 18, 2025 | 3.60 | 3.63 | 3.56 | 3.61 | 3.61 | 1.12% | 490,224 |
| Jul 17, 2025 | 3.54 | 3.58 | 3.53 | 3.57 | 3.57 | 0.85% | 668,850 |
| Jul 16, 2025 | 3.52 | 3.55 | 3.48 | 3.54 | 3.54 | 0.85% | 553,198 |
| Jul 15, 2025 | 3.57 | 3.59 | 3.49 | 3.51 | 3.51 | -0.85% | 413,354 |
| Jul 14, 2025 | 3.55 | 3.63 | 3.52 | 3.54 | 3.54 | -0.28% | 360,281 |
| Jul 11, 2025 | 3.51 | 3.55 | 3.48 | 3.55 | 3.55 | 0.57% | 433,783 |
| Jul 10, 2025 | 3.50 | 3.54 | 3.49 | 3.53 | 3.53 | 0.86% | 307,005 |
| Jul 9, 2025 | 3.52 | 3.55 | 3.45 | 3.50 | 3.50 | - | 357,436 |
| Jul 8, 2025 | 3.51 | 3.55 | 3.46 | 3.50 | 3.50 | -0.28% | 589,891 |
| Jul 7, 2025 | 3.59 | 3.64 | 3.51 | 3.51 | 3.51 | -3.57% | 528,794 |
| Jul 3, 2025 | 3.70 | 3.70 | 3.60 | 3.64 | 3.64 | -2.93% | 497,901 |
| Jul 2, 2025 | 3.54 | 3.75 | 3.52 | 3.75 | 3.75 | 5.34% | 1,475,188 |
| Jul 1, 2025 | 3.60 | 3.60 | 3.50 | 3.56 | 3.56 | -0.28% | 195,088 |
| Jun 30, 2025 | 3.64 | 3.65 | 3.53 | 3.57 | 3.57 | -0.56% | 293,761 |
| Jun 27, 2025 | 3.53 | 3.67 | 3.48 | 3.59 | 3.59 | 1.99% | 681,476 |
| Jun 26, 2025 | 3.51 | 3.57 | 3.48 | 3.52 | 3.52 | 0.28% | 182,866 |
| Jun 25, 2025 | 3.48 | 3.66 | 3.44 | 3.51 | 3.51 | 1.30% | 819,468 |
| Jun 24, 2025 | 3.46 | 3.48 | 3.41 | 3.47 | 3.47 | 1.32% | 285,687 |
| Jun 23, 2025 | 3.38 | 3.43 | 3.34 | 3.42 | 3.42 | 1.18% | 454,846 |
| Jun 20, 2025 | 3.46 | 3.48 | 3.36 | 3.38 | 3.38 | -1.74% | 445,944 |
| Jun 18, 2025 | 3.49 | 3.49 | 3.41 | 3.44 | 3.44 | -0.29% | 506,617 |
| Jun 17, 2025 | 3.65 | 3.65 | 3.41 | 3.45 | 3.45 | -5.99% | 859,884 |
| Jun 16, 2025 | 3.56 | 3.75 | 3.55 | 3.67 | 3.67 | 4.26% | 808,620 |
| Jun 13, 2025 | 3.50 | 3.56 | 3.48 | 3.52 | 3.52 | -0.56% | 220,294 |
| Jun 12, 2025 | 3.54 | 3.56 | 3.49 | 3.54 | 3.54 | -0.56% | 444,068 |
| Jun 11, 2025 | 3.51 | 3.60 | 3.49 | 3.56 | 3.56 | 1.42% | 687,311 |
| Jun 10, 2025 | 3.55 | 3.56 | 3.45 | 3.51 | 3.51 | -1.68% | 671,639 |
| Jun 9, 2025 | 3.75 | 3.77 | 3.45 | 3.57 | 3.57 | 4.39% | 1,892,298 |
| Jun 6, 2025 | 3.44 | 3.48 | 3.40 | 3.42 | 3.42 | -0.29% | 553,848 |
| Jun 5, 2025 | 3.47 | 3.60 | 3.41 | 3.43 | 3.43 | -1.15% | 622,989 |
| Jun 4, 2025 | 3.40 | 3.47 | 3.36 | 3.47 | 3.47 | 2.97% | 253,695 |
| Jun 3, 2025 | 3.33 | 3.41 | 3.30 | 3.37 | 3.37 | 2.12% | 319,885 |
| Jun 2, 2025 | 3.25 | 3.30 | 3.18 | 3.30 | 3.30 | 1.54% | 386,503 |
| May 30, 2025 | 3.50 | 3.53 | 3.25 | 3.25 | 3.25 | -7.93% | 981,964 |
| May 29, 2025 | 3.64 | 3.66 | 3.51 | 3.53 | 3.53 | -1.94% | 414,249 |
| May 28, 2025 | 3.66 | 3.66 | 3.57 | 3.60 | 3.60 | -1.64% | 412,198 |
| May 27, 2025 | 3.55 | 3.79 | 3.52 | 3.66 | 3.66 | 4.57% | 847,073 |
| May 23, 2025 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | -1.13% | 186,804 |
| May 22, 2025 | 3.50 | 3.60 | 3.50 | 3.54 | 3.54 | 0.28% | 303,272 |
| May 21, 2025 | 3.55 | 3.58 | 3.50 | 3.53 | 3.53 | -0.28% | 241,304 |