VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.215
+0.035 (1.10%)
Apr 1, 2025, 3:39 PM EDT - Market open
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.18 | 3.30 | 3.17 | 3.23 | - | 1.42% | 168,822 |
| Mar 31, 2025 | 3.30 | 3.38 | 3.15 | 3.18 | 3.18 | -6.19% | 479,147 |
| Mar 28, 2025 | 3.24 | 3.40 | 3.20 | 3.39 | 3.39 | 4.31% | 491,869 |
| Mar 27, 2025 | 3.26 | 3.33 | 3.22 | 3.25 | 3.25 | -1.52% | 171,721 |
| Mar 26, 2025 | 3.30 | 3.39 | 3.25 | 3.30 | 3.30 | -0.30% | 864,512 |
| Mar 25, 2025 | 3.40 | 3.44 | 3.30 | 3.31 | 3.31 | -2.07% | 292,763 |
| Mar 24, 2025 | 3.49 | 3.52 | 3.33 | 3.38 | 3.38 | -1.74% | 398,847 |
| Mar 21, 2025 | 3.31 | 3.46 | 3.31 | 3.44 | 3.44 | 3.61% | 297,903 |
| Mar 20, 2025 | 3.49 | 3.51 | 3.31 | 3.32 | 3.32 | -4.87% | 302,421 |
| Mar 19, 2025 | 3.30 | 3.67 | 3.28 | 3.49 | 3.49 | 7.06% | 1,073,605 |
| Mar 18, 2025 | 3.32 | 3.33 | 3.25 | 3.26 | 3.26 | -1.51% | 207,058 |
| Mar 17, 2025 | 3.28 | 3.33 | 3.24 | 3.31 | 3.31 | 0.91% | 285,091 |
| Mar 14, 2025 | 3.07 | 3.28 | 3.07 | 3.28 | 3.28 | 6.84% | 370,424 |
| Mar 13, 2025 | 3.07 | 3.12 | 3.00 | 3.07 | 3.07 | -0.97% | 454,860 |
| Mar 12, 2025 | 3.10 | 3.15 | 3.08 | 3.10 | 3.10 | 1.64% | 967,055 |
| Mar 11, 2025 | 3.21 | 3.23 | 2.96 | 3.05 | 3.05 | -4.98% | 1,158,950 |
| Mar 10, 2025 | 3.44 | 3.45 | 3.17 | 3.21 | 3.21 | -6.14% | 414,037 |
| Mar 7, 2025 | 3.35 | 3.44 | 3.33 | 3.42 | 3.42 | 0.88% | 334,167 |
| Mar 6, 2025 | 3.27 | 3.41 | 3.20 | 3.39 | 3.39 | 4.63% | 700,864 |
| Mar 5, 2025 | 3.55 | 3.57 | 3.23 | 3.24 | 3.24 | -8.47% | 1,986,186 |
| Mar 4, 2025 | 3.55 | 3.60 | 3.51 | 3.54 | 3.54 | -0.28% | 539,609 |
| Mar 3, 2025 | 3.64 | 3.69 | 3.54 | 3.55 | 3.55 | -1.93% | 392,485 |
| Feb 28, 2025 | 3.52 | 3.63 | 3.45 | 3.62 | 3.62 | 2.26% | 363,097 |
| Feb 27, 2025 | 3.60 | 3.64 | 3.50 | 3.54 | 3.54 | -0.84% | 379,250 |
| Feb 26, 2025 | 3.60 | 3.64 | 3.54 | 3.57 | 3.57 | 0.28% | 460,444 |
| Feb 25, 2025 | 3.71 | 3.76 | 3.55 | 3.56 | 3.56 | -5.07% | 620,115 |
| Feb 24, 2025 | 3.76 | 3.78 | 3.64 | 3.75 | 3.75 | -1.06% | 377,135 |
| Feb 21, 2025 | 3.85 | 3.88 | 3.77 | 3.79 | 3.79 | -1.04% | 584,753 |
| Feb 20, 2025 | 3.84 | 3.84 | 3.77 | 3.83 | 3.83 | - | 209,141 |
| Feb 19, 2025 | 3.83 | 3.85 | 3.78 | 3.83 | 3.83 | - | 723,367 |
| Feb 18, 2025 | 3.80 | 3.83 | 3.76 | 3.83 | 3.83 | 1.59% | 448,252 |
| Feb 14, 2025 | 3.74 | 3.85 | 3.74 | 3.77 | 3.77 | 1.34% | 394,784 |
| Feb 13, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | -0.80% | 521,000 |
| Feb 12, 2025 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | 2.74% | 901,179 |
| Feb 11, 2025 | 3.76 | 3.80 | 3.62 | 3.65 | 3.65 | -3.69% | 1,034,095 |
| Feb 10, 2025 | 3.84 | 3.88 | 3.76 | 3.79 | 3.79 | -0.26% | 504,835 |
| Feb 7, 2025 | 3.85 | 3.94 | 3.78 | 3.80 | 3.80 | -1.81% | 618,869 |
| Feb 6, 2025 | 3.88 | 3.93 | 3.82 | 3.87 | 3.87 | -0.26% | 474,220 |
| Feb 5, 2025 | 3.85 | 3.94 | 3.82 | 3.88 | 3.88 | 1.31% | 400,771 |
| Feb 4, 2025 | 3.79 | 3.85 | 3.78 | 3.83 | 3.83 | 1.06% | 489,129 |
| Feb 3, 2025 | 3.80 | 3.85 | 3.76 | 3.79 | 3.79 | -2.82% | 697,163 |
| Jan 31, 2025 | 4.01 | 4.05 | 3.87 | 3.90 | 3.90 | -3.94% | 724,007 |
| Jan 30, 2025 | 3.82 | 4.10 | 3.82 | 4.06 | 4.06 | 6.28% | 886,243 |
| Jan 29, 2025 | 3.93 | 3.97 | 3.81 | 3.82 | 3.82 | -3.05% | 741,099 |
| Jan 28, 2025 | 3.92 | 3.98 | 3.89 | 3.94 | 3.94 | - | 331,536 |
| Jan 27, 2025 | 4.01 | 4.04 | 3.88 | 3.94 | 3.94 | -1.75% | 763,670 |
| Jan 24, 2025 | 4.12 | 4.18 | 4.00 | 4.01 | 4.01 | -2.67% | 716,314 |
| Jan 23, 2025 | 4.09 | 4.13 | 4.04 | 4.12 | 4.12 | - | 372,544 |
| Jan 22, 2025 | 4.10 | 4.13 | 4.07 | 4.12 | 4.12 | 0.98% | 480,789 |
| Jan 21, 2025 | 4.11 | 4.13 | 4.03 | 4.08 | 4.08 | -0.97% | 579,267 |