VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.170
-0.090 (-2.76%)
At close: Sep 23, 2025, 4:00 PM EDT
3.190
+0.020 (0.63%)
After-hours: Sep 23, 2025, 6:24 PM EDT
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 3.28 | 3.33 | 3.18 | 3.19 | - | -2.30% | 695,247 |
| Sep 22, 2025 | 3.23 | 3.27 | 3.21 | 3.26 | 3.26 | 0.93% | 417,201 |
| Sep 19, 2025 | 3.25 | 3.28 | 3.21 | 3.23 | 3.23 | -1.52% | 668,141 |
| Sep 18, 2025 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | 1.23% | 481,693 |
| Sep 17, 2025 | 3.20 | 3.29 | 3.18 | 3.24 | 3.24 | 1.57% | 776,725 |
| Sep 16, 2025 | 3.25 | 3.27 | 3.18 | 3.19 | 3.19 | -1.54% | 762,681 |
| Sep 15, 2025 | 3.29 | 3.30 | 3.21 | 3.24 | 3.24 | -1.22% | 620,708 |
| Sep 12, 2025 | 3.27 | 3.29 | 3.23 | 3.28 | 3.28 | 0.31% | 546,749 |
| Sep 11, 2025 | 3.23 | 3.29 | 3.23 | 3.27 | 3.27 | 1.24% | 312,976 |
| Sep 10, 2025 | 3.29 | 3.30 | 3.23 | 3.23 | 3.23 | -2.12% | 385,559 |
| Sep 9, 2025 | 3.23 | 3.32 | 3.22 | 3.30 | 3.30 | 2.48% | 624,755 |
| Sep 8, 2025 | 3.37 | 3.37 | 3.22 | 3.22 | 3.22 | -3.59% | 743,387 |
| Sep 5, 2025 | 3.32 | 3.40 | 3.30 | 3.34 | 3.34 | 0.30% | 862,894 |
| Sep 4, 2025 | 3.39 | 3.42 | 3.30 | 3.33 | 3.33 | -2.06% | 765,332 |
| Sep 3, 2025 | 3.37 | 3.43 | 3.37 | 3.40 | 3.40 | 1.19% | 469,608 |
| Sep 2, 2025 | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | -1.75% | 656,779 |
| Aug 29, 2025 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -1.16% | 454,604 |
| Aug 28, 2025 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | -0.57% | 308,028 |
| Aug 27, 2025 | 3.45 | 3.49 | 3.45 | 3.48 | 3.48 | 0.58% | 588,989 |
| Aug 26, 2025 | 3.53 | 3.53 | 3.45 | 3.46 | 3.46 | -1.14% | 366,133 |
| Aug 25, 2025 | 3.47 | 3.51 | 3.45 | 3.50 | 3.50 | 0.86% | 361,355 |
| Aug 22, 2025 | 3.49 | 3.52 | 3.44 | 3.47 | 3.47 | 0.87% | 292,681 |
| Aug 21, 2025 | 3.43 | 3.46 | 3.38 | 3.44 | 3.44 | -0.29% | 351,184 |
| Aug 20, 2025 | 3.52 | 3.52 | 3.42 | 3.45 | 3.45 | -2.27% | 814,483 |
| Aug 19, 2025 | 3.51 | 3.54 | 3.51 | 3.53 | 3.53 | 0.57% | 345,068 |
| Aug 18, 2025 | 3.57 | 3.58 | 3.51 | 3.51 | 3.51 | -1.68% | 309,352 |
| Aug 15, 2025 | 3.47 | 3.59 | 3.46 | 3.57 | 3.57 | 3.18% | 819,427 |
| Aug 14, 2025 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -2.26% | 241,471 |
| Aug 13, 2025 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 1.43% | 499,207 |
| Aug 12, 2025 | 3.48 | 3.51 | 3.46 | 3.49 | 3.49 | 0.29% | 340,396 |
| Aug 11, 2025 | 3.46 | 3.51 | 3.44 | 3.48 | 3.48 | 0.58% | 341,422 |
| Aug 8, 2025 | 3.52 | 3.52 | 3.44 | 3.46 | 3.46 | -0.57% | 196,395 |
| Aug 7, 2025 | 3.55 | 3.55 | 3.43 | 3.48 | 3.48 | -1.42% | 490,319 |
| Aug 6, 2025 | 3.57 | 3.57 | 3.50 | 3.53 | 3.53 | -0.84% | 329,930 |
| Aug 5, 2025 | 3.48 | 3.57 | 3.47 | 3.56 | 3.56 | 2.59% | 568,170 |
| Aug 4, 2025 | 3.47 | 3.49 | 3.44 | 3.47 | 3.47 | 2.36% | 302,964 |
| Aug 1, 2025 | 3.39 | 3.40 | 3.30 | 3.39 | 3.39 | -0.88% | 454,018 |
| 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 |