VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.370
+0.030 (0.90%)
At close: Jan 28, 2026, 4:00 PM EST
3.350
-0.020 (-0.59%)
After-hours: Jan 28, 2026, 7:34 PM EST
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | 0.90% | 142,647 |
| Jan 27, 2026 | 3.33 | 3.38 | 3.30 | 3.34 | 3.34 | -0.30% | 263,208 |
| Jan 26, 2026 | 3.33 | 3.35 | 3.29 | 3.35 | 3.35 | -0.30% | 279,597 |
| Jan 23, 2026 | 3.45 | 3.45 | 3.33 | 3.36 | 3.36 | -2.61% | 244,627 |
| Jan 22, 2026 | 3.47 | 3.52 | 3.42 | 3.45 | 3.45 | - | 324,661 |
| Jan 21, 2026 | 3.34 | 3.45 | 3.34 | 3.45 | 3.45 | 3.29% | 242,137 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -2.62% | 444,729 |
| Jan 16, 2026 | 3.47 | 3.50 | 3.41 | 3.43 | 3.43 | -1.44% | 246,467 |
| Jan 15, 2026 | 3.43 | 3.50 | 3.43 | 3.48 | 3.48 | 1.46% | 150,702 |
| Jan 14, 2026 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | -1.72% | 202,724 |
| Jan 13, 2026 | 3.43 | 3.50 | 3.39 | 3.49 | 3.49 | 1.75% | 344,295 |
| Jan 12, 2026 | 3.40 | 3.43 | 3.36 | 3.43 | 3.43 | - | 250,920 |
| Jan 9, 2026 | 3.45 | 3.45 | 3.40 | 3.43 | 3.43 | -0.58% | 207,972 |
| Jan 8, 2026 | 3.42 | 3.45 | 3.40 | 3.45 | 3.45 | 0.88% | 161,707 |
| Jan 7, 2026 | 3.54 | 3.54 | 3.40 | 3.42 | 3.42 | -3.66% | 244,873 |
| Jan 6, 2026 | 3.43 | 3.60 | 3.39 | 3.55 | 3.55 | 2.90% | 651,009 |
| Jan 5, 2026 | 3.39 | 3.46 | 3.35 | 3.45 | 3.45 | 2.07% | 358,842 |
| Jan 2, 2026 | 3.34 | 3.39 | 3.33 | 3.38 | 3.38 | 1.20% | 245,216 |
| Dec 31, 2025 | 3.33 | 3.38 | 3.31 | 3.34 | 3.34 | 0.60% | 428,919 |
| Dec 30, 2025 | 3.35 | 3.36 | 3.30 | 3.32 | 3.32 | -1.48% | 369,671 |
| Dec 29, 2025 | 3.37 | 3.39 | 3.31 | 3.37 | 3.37 | -0.59% | 417,414 |
| Dec 26, 2025 | 3.44 | 3.44 | 3.35 | 3.39 | 3.39 | -2.59% | 304,265 |
| Dec 24, 2025 | 3.46 | 3.50 | 3.43 | 3.48 | 3.48 | 0.29% | 95,802 |
| Dec 23, 2025 | 3.49 | 3.50 | 3.42 | 3.47 | 3.47 | 0.29% | 206,262 |
| Dec 22, 2025 | 3.44 | 3.51 | 3.42 | 3.46 | 3.46 | 0.87% | 358,970 |
| Dec 19, 2025 | 3.39 | 3.48 | 3.36 | 3.43 | 3.43 | 1.93% | 499,998 |
| Dec 18, 2025 | 3.43 | 3.44 | 3.34 | 3.37 | 3.37 | -1.32% | 313,282 |
| Dec 17, 2025 | 3.45 | 3.45 | 3.36 | 3.41 | 3.41 | -0.29% | 354,002 |
| Dec 16, 2025 | 3.54 | 3.60 | 3.38 | 3.42 | 3.42 | -1.44% | 375,366 |
| Dec 15, 2025 | 3.31 | 3.67 | 3.30 | 3.47 | 3.47 | 5.15% | 1,075,210 |
| Dec 12, 2025 | 3.27 | 3.32 | 3.26 | 3.30 | 3.30 | 0.30% | 292,360 |
| Dec 11, 2025 | 3.25 | 3.29 | 3.23 | 3.29 | 3.29 | 0.30% | 265,310 |
| Dec 10, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | 0.31% | 248,120 |
| Dec 9, 2025 | 3.38 | 3.39 | 3.27 | 3.27 | 3.27 | -4.39% | 544,109 |
| Dec 8, 2025 | 3.35 | 3.44 | 3.34 | 3.42 | 3.42 | 1.79% | 484,714 |
| Dec 5, 2025 | 3.40 | 3.41 | 3.35 | 3.36 | 3.36 | -0.88% | 250,871 |
| Dec 4, 2025 | 3.32 | 3.40 | 3.32 | 3.39 | 3.39 | 0.89% | 276,614 |
| Dec 3, 2025 | 3.35 | 3.43 | 3.34 | 3.36 | 3.36 | 0.30% | 329,057 |
| Dec 2, 2025 | 3.30 | 3.38 | 3.30 | 3.35 | 3.35 | 0.90% | 426,013 |
| Dec 1, 2025 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 2.47% | 496,606 |
| Nov 28, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.31% | 187,007 |
| Nov 26, 2025 | 3.20 | 3.30 | 3.20 | 3.23 | 3.23 | 1.25% | 700,869 |
| Nov 25, 2025 | 3.17 | 3.21 | 3.07 | 3.19 | 3.19 | 0.79% | 790,551 |
| Nov 24, 2025 | 3.23 | 3.23 | 3.13 | 3.17 | 3.17 | -2.01% | 597,722 |
| Nov 21, 2025 | 3.28 | 3.30 | 3.00 | 3.23 | 3.23 | -6.78% | 2,140,437 |
| Nov 20, 2025 | 3.62 | 3.70 | 3.45 | 3.47 | 3.47 | -3.21% | 726,558 |
| Nov 19, 2025 | 3.59 | 3.64 | 3.51 | 3.58 | 3.58 | - | 557,034 |
| Nov 18, 2025 | 3.54 | 3.60 | 3.45 | 3.58 | 3.58 | 1.13% | 552,228 |
| Nov 17, 2025 | 3.49 | 3.60 | 3.43 | 3.54 | 3.54 | 2.31% | 573,199 |
| Nov 14, 2025 | 3.33 | 3.52 | 3.33 | 3.46 | 3.46 | 2.98% | 367,194 |