VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.420
-0.040 (-1.16%)
At close: Aug 29, 2025, 4:00 PM
3.450
+0.030 (0.88%)
After-hours: Aug 29, 2025, 7:21 PM EDT
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -1.16% | 449,576 |
| 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 |
| 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 |