VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
4.220
+0.110 (2.68%)
At close: Dec 20, 2024, 4:00 PM
4.140
-0.080 (-1.90%)
After-hours: Dec 20, 2024, 7:56 PM EST
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.11 | 4.27 | 4.04 | 4.22 | 4.22 | 2.68% | 718,746 |
| Dec 19, 2024 | 4.11 | 4.18 | 4.06 | 4.11 | 4.11 | 1.48% | 473,817 |
| Dec 18, 2024 | 4.26 | 4.32 | 4.01 | 4.05 | 4.05 | -4.93% | 904,400 |
| Dec 17, 2024 | 4.37 | 4.37 | 4.18 | 4.26 | 4.26 | -3.62% | 852,129 |
| Dec 16, 2024 | 4.50 | 4.50 | 4.35 | 4.42 | 4.42 | -1.56% | 719,800 |
| Dec 13, 2024 | 4.35 | 4.57 | 4.32 | 4.49 | 4.49 | 0.22% | 728,800 |
| Dec 12, 2024 | 4.40 | 4.49 | 4.33 | 4.48 | 4.48 | 2.75% | 703,800 |
| Dec 11, 2024 | 4.72 | 4.72 | 4.25 | 4.36 | 4.36 | -4.60% | 1,314,700 |
| Dec 10, 2024 | 5.00 | 5.00 | 4.45 | 4.57 | 4.57 | -8.05% | 1,267,500 |
| Dec 9, 2024 | 4.99 | 5.38 | 4.90 | 4.97 | 4.97 | 1.64% | 1,869,000 |
| Dec 6, 2024 | 4.80 | 4.97 | 4.62 | 4.89 | 4.89 | 1.87% | 1,241,509 |
| Dec 5, 2024 | 5.07 | 5.35 | 4.77 | 4.80 | 4.80 | -5.33% | 2,752,535 |
| Dec 4, 2024 | 4.06 | 5.29 | 4.03 | 5.07 | 5.07 | 25.50% | 7,716,100 |
| Dec 3, 2024 | 4.02 | 4.06 | 4.00 | 4.04 | 4.04 | -0.98% | 346,600 |
| Dec 2, 2024 | 4.11 | 4.18 | 4.00 | 4.08 | 4.08 | -1.69% | 718,400 |
| Nov 29, 2024 | 4.18 | 4.22 | 4.08 | 4.15 | 4.15 | -2.58% | 606,639 |
| Nov 27, 2024 | 4.03 | 4.32 | 3.96 | 4.26 | 4.26 | 7.85% | 1,484,502 |
| Nov 26, 2024 | 4.09 | 4.09 | 3.89 | 3.95 | 3.95 | 0.51% | 807,146 |
| Nov 25, 2024 | 3.95 | 4.10 | 3.93 | 3.93 | 3.93 | - | 712,200 |
| Nov 22, 2024 | 3.95 | 4.00 | 3.91 | 3.93 | 3.93 | -0.51% | 348,033 |
| Nov 21, 2024 | 4.01 | 4.03 | 3.92 | 3.95 | 3.95 | -0.75% | 536,318 |
| Nov 20, 2024 | 4.05 | 4.06 | 3.92 | 3.98 | 3.98 | -1.73% | 454,143 |
| Nov 19, 2024 | 3.95 | 4.17 | 3.95 | 4.05 | 4.05 | 1.25% | 851,904 |
| Nov 18, 2024 | 3.96 | 4.01 | 3.90 | 4.00 | 4.00 | -0.25% | 467,705 |
| Nov 15, 2024 | 3.90 | 4.11 | 3.80 | 4.01 | 4.01 | 2.82% | 1,141,700 |
| Nov 14, 2024 | 4.10 | 4.17 | 3.90 | 3.90 | 3.90 | -5.34% | 736,800 |
| Nov 13, 2024 | 3.97 | 4.16 | 3.91 | 4.12 | 4.12 | 3.52% | 1,252,927 |
| Nov 12, 2024 | 3.82 | 4.01 | 3.82 | 3.98 | 3.98 | 2.31% | 934,600 |
| Nov 11, 2024 | 3.74 | 3.92 | 3.74 | 3.89 | 3.89 | 3.73% | 1,102,902 |
| Nov 8, 2024 | 3.72 | 3.76 | 3.62 | 3.75 | 3.75 | 0.54% | 752,000 |
| Nov 7, 2024 | 3.78 | 3.79 | 3.70 | 3.73 | 3.73 | -0.27% | 460,636 |
| Nov 6, 2024 | 3.71 | 3.76 | 3.62 | 3.74 | 3.74 | -0.53% | 857,044 |
| Nov 5, 2024 | 3.71 | 3.80 | 3.68 | 3.76 | 3.76 | 1.35% | 593,300 |
| Nov 4, 2024 | 3.77 | 3.78 | 3.62 | 3.71 | 3.71 | -1.33% | 1,017,111 |
| Nov 1, 2024 | 3.81 | 3.85 | 3.74 | 3.76 | 3.76 | -1.05% | 637,404 |
| Oct 31, 2024 | 3.95 | 3.96 | 3.77 | 3.80 | 3.80 | -4.04% | 723,641 |
| Oct 30, 2024 | 3.96 | 4.10 | 3.95 | 3.96 | 3.96 | 1.54% | 1,046,131 |
| Oct 29, 2024 | 3.94 | 3.94 | 3.86 | 3.90 | 3.90 | -1.02% | 780,700 |
| Oct 28, 2024 | 3.96 | 4.03 | 3.88 | 3.94 | 3.94 | -0.51% | 854,800 |
| Oct 25, 2024 | 4.19 | 4.28 | 3.95 | 3.96 | 3.96 | -5.49% | 1,333,900 |
| Oct 24, 2024 | 4.02 | 4.25 | 3.97 | 4.19 | 4.19 | 5.81% | 1,430,994 |
| Oct 23, 2024 | 4.21 | 4.23 | 3.93 | 3.96 | 3.96 | -6.38% | 1,164,300 |
| Oct 22, 2024 | 3.76 | 4.45 | 3.76 | 4.23 | 4.23 | 12.20% | 3,369,526 |
| Oct 21, 2024 | 3.81 | 3.84 | 3.76 | 3.77 | 3.77 | -1.57% | 355,500 |
| Oct 18, 2024 | 3.73 | 3.83 | 3.73 | 3.83 | 3.83 | 2.13% | 529,630 |
| Oct 17, 2024 | 3.76 | 3.79 | 3.71 | 3.75 | 3.75 | -1.57% | 456,732 |
| Oct 16, 2024 | 3.84 | 3.86 | 3.77 | 3.81 | 3.81 | -0.52% | 441,300 |
| Oct 15, 2024 | 3.71 | 3.84 | 3.71 | 3.83 | 3.83 | 0.52% | 464,922 |
| Oct 14, 2024 | 3.73 | 3.83 | 3.69 | 3.81 | 3.81 | 2.14% | 507,627 |
| Oct 11, 2024 | 3.75 | 3.82 | 3.71 | 3.73 | 3.73 | -2.61% | 552,214 |
| Oct 10, 2024 | 3.74 | 3.85 | 3.68 | 3.83 | 3.83 | 2.96% | 508,634 |
| Oct 9, 2024 | 3.71 | 3.75 | 3.69 | 3.72 | 3.72 | -0.80% | 378,200 |
| Oct 8, 2024 | 3.75 | 3.77 | 3.69 | 3.75 | 3.75 | 0.27% | 355,546 |
| Oct 7, 2024 | 3.75 | 3.83 | 3.69 | 3.74 | 3.74 | -1.84% | 534,100 |
| Oct 4, 2024 | 3.78 | 3.85 | 3.77 | 3.81 | 3.81 | -1.55% | 298,648 |
| Oct 3, 2024 | 3.77 | 3.87 | 3.69 | 3.87 | 3.87 | 2.65% | 720,548 |
| Oct 2, 2024 | 3.68 | 3.79 | 3.68 | 3.77 | 3.77 | 1.89% | 609,900 |
| Oct 1, 2024 | 3.83 | 3.84 | 3.70 | 3.70 | 3.70 | -3.14% | 548,917 |
| Sep 30, 2024 | 3.92 | 3.97 | 3.76 | 3.82 | 3.82 | -2.55% | 769,126 |
| Sep 27, 2024 | 3.99 | 4.03 | 3.90 | 3.92 | 3.92 | 0.26% | 667,230 |
| Sep 26, 2024 | 3.84 | 3.94 | 3.83 | 3.91 | 3.91 | 3.17% | 698,400 |
| Sep 25, 2024 | 3.66 | 3.84 | 3.66 | 3.79 | 3.79 | 2.71% | 682,406 |
| Sep 24, 2024 | 3.61 | 3.83 | 3.61 | 3.69 | 3.69 | 2.50% | 964,416 |
| Sep 23, 2024 | 3.69 | 3.74 | 3.56 | 3.60 | 3.60 | -1.64% | 1,023,301 |
| Sep 20, 2024 | 3.89 | 3.91 | 3.66 | 3.66 | 3.66 | -7.58% | 1,382,700 |
| Sep 19, 2024 | 3.98 | 4.00 | 3.91 | 3.96 | 3.96 | 2.06% | 827,600 |
| Sep 18, 2024 | 3.87 | 4.02 | 3.85 | 3.88 | 3.88 | 0.52% | 685,700 |
| Sep 17, 2024 | 3.95 | 4.02 | 3.76 | 3.86 | 3.86 | -2.28% | 613,800 |
| Sep 16, 2024 | 3.95 | 3.99 | 3.85 | 3.95 | 3.95 | -0.25% | 543,808 |
| Sep 13, 2024 | 3.97 | 4.07 | 3.90 | 3.96 | 3.96 | - | 929,200 |
| Sep 12, 2024 | 3.98 | 3.99 | 3.86 | 3.96 | 3.96 | 0.51% | 629,342 |
| Sep 11, 2024 | 3.92 | 3.99 | 3.86 | 3.94 | 3.94 | 0.25% | 721,489 |
| Sep 10, 2024 | 3.70 | 3.95 | 3.62 | 3.93 | 3.93 | 6.50% | 923,100 |
| Sep 9, 2024 | 3.74 | 3.75 | 3.59 | 3.69 | 3.69 | -1.34% | 723,800 |
| Sep 6, 2024 | 3.74 | 3.78 | 3.62 | 3.74 | 3.74 | 1.08% | 1,067,000 |
| Sep 5, 2024 | 3.54 | 3.74 | 3.51 | 3.70 | 3.70 | 5.41% | 975,200 |
| Sep 4, 2024 | 3.56 | 3.56 | 3.49 | 3.51 | 3.51 | - | 872,912 |
| Sep 3, 2024 | 3.60 | 3.65 | 3.50 | 3.51 | 3.51 | -2.50% | 784,215 |
| Aug 30, 2024 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | 0.28% | 471,000 |
| Aug 29, 2024 | 3.59 | 3.63 | 3.58 | 3.59 | 3.59 | -0.28% | 559,100 |
| Aug 28, 2024 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | -1.64% | 661,900 |
| Aug 27, 2024 | 3.64 | 3.68 | 3.60 | 3.66 | 3.66 | 0.27% | 970,800 |
| Aug 26, 2024 | 3.66 | 3.67 | 3.58 | 3.65 | 3.65 | -0.27% | 836,200 |
| Aug 23, 2024 | 3.72 | 3.75 | 3.60 | 3.66 | 3.66 | -2.14% | 1,239,400 |
| Aug 22, 2024 | 3.81 | 3.88 | 3.73 | 3.74 | 3.74 | -2.60% | 552,200 |
| Aug 21, 2024 | 3.82 | 3.87 | 3.82 | 3.84 | 3.84 | -0.26% | 600,500 |
| Aug 20, 2024 | 3.80 | 3.85 | 3.72 | 3.85 | 3.85 | 1.85% | 1,055,700 |
| Aug 19, 2024 | 3.85 | 3.86 | 3.76 | 3.78 | 3.78 | -0.53% | 610,200 |
| Aug 16, 2024 | 3.81 | 3.84 | 3.71 | 3.80 | 3.80 | 0.53% | 788,400 |
| Aug 15, 2024 | 3.77 | 3.86 | 3.74 | 3.78 | 3.78 | 3.00% | 662,124 |
| Aug 14, 2024 | 3.83 | 3.89 | 3.65 | 3.67 | 3.67 | -4.68% | 915,900 |
| Aug 13, 2024 | 3.69 | 3.87 | 3.69 | 3.85 | 3.85 | 4.34% | 614,300 |
| Aug 12, 2024 | 3.73 | 3.77 | 3.65 | 3.69 | 3.69 | -1.07% | 537,402 |
| Aug 9, 2024 | 3.90 | 3.90 | 3.67 | 3.73 | 3.73 | -0.27% | 643,300 |
| Aug 8, 2024 | 3.61 | 3.78 | 3.56 | 3.74 | 3.74 | 3.60% | 720,616 |
| Aug 7, 2024 | 3.82 | 3.87 | 3.59 | 3.61 | 3.61 | -4.50% | 1,155,428 |
| Aug 6, 2024 | 3.74 | 3.78 | 3.54 | 3.78 | 3.78 | 3.00% | 1,459,800 |
| Aug 5, 2024 | 3.54 | 3.78 | 3.53 | 3.67 | 3.67 | -6.14% | 958,038 |
| Aug 2, 2024 | 3.90 | 3.98 | 3.81 | 3.91 | 3.91 | 0.26% | 698,800 |
| Aug 1, 2024 | 4.01 | 4.01 | 3.86 | 3.90 | 3.90 | -1.02% | 807,300 |