VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.980
-0.100 (-2.45%)
At close: May 13, 2026, 4:00 PM EDT
4.020
+0.040 (1.01%)
Pre-market: May 14, 2026, 4:51 AM EDT
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.08 | 4.15 | 3.97 | 3.98 | 3.98 | -2.45% | 585,448 |
| May 12, 2026 | 4.11 | 4.12 | 4.01 | 4.08 | 4.08 | -0.73% | 584,933 |
| May 11, 2026 | 4.28 | 4.30 | 4.07 | 4.11 | 4.11 | -4.64% | 679,419 |
| May 8, 2026 | 4.28 | 4.42 | 4.26 | 4.31 | 4.31 | 0.94% | 566,385 |
| May 7, 2026 | 4.21 | 4.33 | 4.20 | 4.27 | 4.27 | 1.43% | 482,769 |
| May 6, 2026 | 4.14 | 4.24 | 4.14 | 4.21 | 4.21 | 1.20% | 404,417 |
| May 5, 2026 | 4.21 | 4.27 | 4.09 | 4.16 | 4.16 | -1.19% | 588,255 |
| May 4, 2026 | 4.22 | 4.27 | 4.16 | 4.21 | 4.21 | -0.94% | 334,312 |
| May 1, 2026 | 4.27 | 4.32 | 4.19 | 4.25 | 4.25 | 0.47% | 367,459 |
| Apr 30, 2026 | 4.09 | 4.26 | 4.07 | 4.23 | 4.23 | 3.93% | 389,224 |
| Apr 29, 2026 | 4.10 | 4.10 | 4.00 | 4.07 | 4.07 | 0.25% | 417,875 |
| Apr 28, 2026 | 4.16 | 4.20 | 4.00 | 4.06 | 4.06 | -3.56% | 836,946 |
| Apr 27, 2026 | 4.23 | 4.34 | 4.16 | 4.21 | 4.21 | -3.44% | 650,882 |
| Apr 24, 2026 | 4.41 | 4.45 | 4.34 | 4.36 | 4.36 | -1.13% | 457,325 |
| Apr 23, 2026 | 4.57 | 4.61 | 4.14 | 4.41 | 4.41 | -5.97% | 1,333,492 |
| Apr 22, 2026 | 4.88 | 5.12 | 4.58 | 4.69 | 4.69 | -1.47% | 1,408,980 |
| Apr 21, 2026 | 4.41 | 5.29 | 4.38 | 4.76 | 4.76 | 9.43% | 5,725,912 |
| Apr 20, 2026 | 4.21 | 4.40 | 4.19 | 4.35 | 4.35 | 3.33% | 801,338 |
| Apr 17, 2026 | 4.20 | 4.30 | 4.13 | 4.21 | 4.21 | -0.24% | 482,935 |
| Apr 16, 2026 | 4.30 | 4.42 | 4.06 | 4.22 | 4.22 | -1.17% | 1,126,469 |
| Apr 15, 2026 | 4.15 | 4.36 | 4.13 | 4.27 | 4.27 | 3.14% | 688,508 |
| Apr 14, 2026 | 4.16 | 4.30 | 4.05 | 4.14 | 4.14 | - | 722,701 |
| Apr 13, 2026 | 4.12 | 4.20 | 4.03 | 4.14 | 4.14 | -1.19% | 893,261 |
| Apr 10, 2026 | 4.09 | 4.36 | 4.07 | 4.19 | 4.19 | 3.20% | 927,243 |
| Apr 9, 2026 | 3.93 | 4.09 | 3.82 | 4.06 | 4.06 | 2.01% | 840,874 |
| Apr 8, 2026 | 4.20 | 4.23 | 3.85 | 3.98 | 3.98 | -1.49% | 869,034 |
| Apr 7, 2026 | 4.32 | 4.45 | 3.87 | 4.04 | 4.04 | -7.13% | 1,941,712 |
| Apr 6, 2026 | 4.50 | 4.88 | 4.28 | 4.35 | 4.35 | -4.19% | 2,811,367 |
| Apr 2, 2026 | 4.00 | 4.60 | 3.92 | 4.54 | 4.54 | 10.73% | 2,694,109 |
| Apr 1, 2026 | 3.85 | 4.26 | 3.85 | 4.10 | 4.10 | 6.49% | 1,837,255 |
| Mar 31, 2026 | 3.61 | 3.92 | 3.61 | 3.85 | 3.85 | 6.65% | 1,143,060 |
| Mar 30, 2026 | 3.40 | 3.83 | 3.38 | 3.61 | 3.61 | 6.49% | 1,633,825 |
| Mar 27, 2026 | 3.20 | 3.42 | 3.17 | 3.39 | 3.39 | 5.28% | 902,472 |
| Mar 26, 2026 | 3.09 | 3.22 | 3.07 | 3.22 | 3.22 | 4.21% | 457,347 |
| Mar 25, 2026 | 3.00 | 3.10 | 2.99 | 3.09 | 3.09 | 3.69% | 486,688 |
| Mar 24, 2026 | 2.92 | 2.99 | 2.92 | 2.98 | 2.98 | 2.41% | 278,445 |
| 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 |