VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.295
-0.085 (-2.51%)
Jun 3, 2026, 1:10 PM EDT - Market open
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.45 | 3.50 | 3.32 | 3.38 | 3.38 | -2.59% | 513,080 |
| Jun 1, 2026 | 3.43 | 3.65 | 3.39 | 3.47 | 3.47 | -0.57% | 1,364,804 |
| May 29, 2026 | 3.50 | 3.53 | 3.44 | 3.49 | 3.49 | -1.97% | 472,164 |
| May 28, 2026 | 3.56 | 3.58 | 3.51 | 3.56 | 3.56 | -0.56% | 290,861 |
| May 27, 2026 | 3.57 | 3.64 | 3.54 | 3.58 | 3.58 | -0.28% | 227,709 |
| May 26, 2026 | 3.63 | 3.66 | 3.53 | 3.59 | 3.59 | 0.56% | 480,449 |
| May 22, 2026 | 3.63 | 3.64 | 3.52 | 3.57 | 3.57 | -1.11% | 431,575 |
| May 21, 2026 | 3.60 | 3.63 | 3.55 | 3.61 | 3.61 | 0.28% | 449,096 |
| May 20, 2026 | 3.56 | 3.67 | 3.54 | 3.60 | 3.60 | 1.98% | 362,655 |
| May 19, 2026 | 3.65 | 3.68 | 3.51 | 3.53 | 3.53 | -3.81% | 579,577 |
| May 18, 2026 | 3.83 | 3.87 | 3.67 | 3.67 | 3.67 | -4.18% | 582,943 |
| May 15, 2026 | 3.82 | 3.94 | 3.76 | 3.83 | 3.83 | -1.54% | 568,147 |
| May 14, 2026 | 4.01 | 4.05 | 3.78 | 3.89 | 3.89 | -2.26% | 763,608 |
| May 13, 2026 | 4.08 | 4.15 | 3.97 | 3.98 | 3.98 | -2.45% | 588,670 |
| 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% | 698,075 |
| May 8, 2026 | 4.28 | 4.42 | 4.26 | 4.31 | 4.31 | 0.94% | 566,756 |
| May 7, 2026 | 4.21 | 4.33 | 4.20 | 4.27 | 4.27 | 1.43% | 483,334 |
| May 6, 2026 | 4.14 | 4.24 | 4.14 | 4.21 | 4.21 | 1.20% | 417,487 |
| May 5, 2026 | 4.21 | 4.27 | 4.09 | 4.16 | 4.16 | -1.19% | 590,744 |
| May 4, 2026 | 4.22 | 4.27 | 4.16 | 4.21 | 4.21 | -0.94% | 334,663 |
| May 1, 2026 | 4.27 | 4.32 | 4.19 | 4.25 | 4.25 | 0.47% | 367,570 |
| Apr 30, 2026 | 4.09 | 4.26 | 4.07 | 4.23 | 4.23 | 3.93% | 391,129 |
| 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 |