VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.860
+0.250 (6.93%)
Mar 31, 2026, 2:35 PM EDT - Market open
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.61 | 3.92 | 3.61 | 3.80 | - | 5.26% | 785,930 |
| Mar 30, 2026 | 3.40 | 3.83 | 3.38 | 3.61 | 3.61 | 6.49% | 1,630,491 |
| Mar 27, 2026 | 3.20 | 3.42 | 3.17 | 3.39 | 3.39 | 5.28% | 890,333 |
| Mar 26, 2026 | 3.09 | 3.22 | 3.07 | 3.22 | 3.22 | 4.21% | 441,675 |
| Mar 25, 2026 | 3.00 | 3.10 | 2.99 | 3.09 | 3.09 | 3.69% | 485,976 |
| Mar 24, 2026 | 2.92 | 2.99 | 2.92 | 2.98 | 2.98 | 2.41% | 278,057 |
| Mar 23, 2026 | 2.84 | 2.93 | 2.82 | 2.91 | 2.91 | 1.75% | 350,291 |
| Mar 20, 2026 | 2.87 | 2.88 | 2.82 | 2.86 | 2.86 | - | 331,821 |
| Mar 19, 2026 | 2.82 | 2.86 | 2.78 | 2.86 | 2.86 | 1.78% | 386,007 |
| Mar 18, 2026 | 2.92 | 2.94 | 2.79 | 2.81 | 2.81 | -4.75% | 590,760 |
| Mar 17, 2026 | 3.03 | 3.06 | 2.92 | 2.95 | 2.95 | -2.32% | 678,988 |
| Mar 16, 2026 | 3.09 | 3.16 | 3.00 | 3.02 | 3.02 | -2.58% | 1,095,760 |
| Mar 13, 2026 | 3.12 | 3.16 | 3.09 | 3.10 | 3.10 | -0.64% | 269,731 |
| Mar 12, 2026 | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | -0.32% | 175,310 |
| Mar 11, 2026 | 3.18 | 3.20 | 3.10 | 3.13 | 3.13 | -0.63% | 336,345 |
| Mar 10, 2026 | 3.15 | 3.21 | 3.12 | 3.15 | 3.15 | -0.32% | 258,595 |
| Mar 9, 2026 | 3.14 | 3.17 | 3.10 | 3.16 | 3.16 | 1.28% | 362,074 |
| Mar 6, 2026 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -2.19% | 195,662 |
| Mar 5, 2026 | 3.19 | 3.19 | 3.12 | 3.19 | 3.19 | - | 288,580 |
| Mar 4, 2026 | 3.16 | 3.21 | 3.16 | 3.19 | 3.19 | 1.27% | 203,171 |
| Mar 3, 2026 | 3.17 | 3.20 | 3.13 | 3.15 | 3.15 | -2.17% | 239,025 |
| Mar 2, 2026 | 3.21 | 3.23 | 3.15 | 3.22 | 3.22 | -1.23% | 295,465 |
| Feb 27, 2026 | 3.24 | 3.28 | 3.23 | 3.26 | 3.26 | -0.31% | 132,927 |
| Feb 26, 2026 | 3.28 | 3.29 | 3.23 | 3.27 | 3.27 | -0.91% | 148,833 |
| Feb 25, 2026 | 3.29 | 3.31 | 3.27 | 3.30 | 3.30 | 0.30% | 216,988 |
| Feb 24, 2026 | 3.24 | 3.30 | 3.23 | 3.29 | 3.29 | 1.23% | 140,995 |
| Feb 23, 2026 | 3.24 | 3.28 | 3.23 | 3.25 | 3.25 | - | 249,414 |
| Feb 20, 2026 | 3.23 | 3.27 | 3.22 | 3.25 | 3.25 | -0.31% | 137,979 |
| Feb 19, 2026 | 3.22 | 3.27 | 3.20 | 3.26 | 3.26 | 0.93% | 154,458 |
| Feb 18, 2026 | 3.22 | 3.29 | 3.22 | 3.23 | 3.23 | -1.22% | 182,375 |
| Feb 17, 2026 | 3.28 | 3.30 | 3.21 | 3.27 | 3.27 | -0.61% | 234,103 |
| Feb 13, 2026 | 3.26 | 3.35 | 3.24 | 3.29 | 3.29 | 2.81% | 247,354 |
| Feb 12, 2026 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -4.19% | 301,123 |
| Feb 11, 2026 | 3.35 | 3.37 | 3.27 | 3.34 | 3.34 | - | 459,519 |
| Feb 10, 2026 | 3.35 | 3.39 | 3.33 | 3.34 | 3.34 | -0.60% | 261,999 |
| Feb 9, 2026 | 3.31 | 3.37 | 3.30 | 3.36 | 3.36 | 0.90% | 260,597 |
| Feb 6, 2026 | 3.22 | 3.34 | 3.22 | 3.33 | 3.33 | 3.74% | 318,169 |
| Feb 5, 2026 | 3.31 | 3.31 | 3.20 | 3.21 | 3.21 | -3.60% | 437,527 |
| Feb 4, 2026 | 3.30 | 3.34 | 3.25 | 3.33 | 3.33 | 1.52% | 447,340 |
| Feb 3, 2026 | 3.31 | 3.33 | 3.23 | 3.28 | 3.28 | -0.61% | 332,603 |
| Feb 2, 2026 | 3.30 | 3.32 | 3.25 | 3.30 | 3.30 | - | 358,829 |
| Jan 30, 2026 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | -1.49% | 265,887 |
| Jan 29, 2026 | 3.39 | 3.39 | 3.29 | 3.35 | 3.35 | -0.59% | 323,730 |
| Jan 28, 2026 | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | 0.90% | 144,398 |
| Jan 27, 2026 | 3.33 | 3.38 | 3.30 | 3.34 | 3.34 | -0.30% | 263,445 |
| Jan 26, 2026 | 3.33 | 3.35 | 3.29 | 3.35 | 3.35 | -0.30% | 280,337 |
| Jan 23, 2026 | 3.45 | 3.45 | 3.33 | 3.36 | 3.36 | -2.61% | 248,812 |
| Jan 22, 2026 | 3.47 | 3.52 | 3.42 | 3.45 | 3.45 | - | 325,512 |
| Jan 21, 2026 | 3.34 | 3.45 | 3.34 | 3.45 | 3.45 | 3.29% | 243,363 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -2.62% | 444,844 |