VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.110
-0.010 (-0.32%)
At close: Aug 21, 2026, 4:00 PM EDT
3.090
-0.020 (-0.64%)
After-hours: Aug 21, 2026, 7:58 PM EDT
VinFast Auto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.15 | 3.17 | 3.09 | 3.11 | 3.11 | -0.32% | 267,220 |
| Aug 20, 2026 | 3.13 | 3.14 | 3.08 | 3.12 | 3.12 | -0.64% | 149,838 |
| Aug 19, 2026 | 3.11 | 3.16 | 3.06 | 3.14 | 3.14 | 1.95% | 258,982 |
| Aug 18, 2026 | 3.11 | 3.34 | 3.04 | 3.08 | 3.08 | -1.28% | 1,071,504 |
| Aug 17, 2026 | 3.15 | 3.18 | 3.11 | 3.12 | 3.12 | -1.58% | 190,434 |
| Aug 14, 2026 | 3.16 | 3.18 | 3.13 | 3.17 | 3.17 | 0.63% | 188,607 |
| Aug 13, 2026 | 3.10 | 3.16 | 3.09 | 3.15 | 3.15 | 0.96% | 175,156 |
| Aug 12, 2026 | 3.15 | 3.15 | 3.10 | 3.12 | 3.12 | -0.32% | 175,437 |
| Aug 11, 2026 | 3.20 | 3.23 | 3.10 | 3.13 | 3.13 | -1.88% | 476,640 |
| Aug 10, 2026 | 3.33 | 3.33 | 3.16 | 3.19 | 3.19 | -4.78% | 332,479 |
| Aug 7, 2026 | 3.28 | 3.40 | 3.28 | 3.35 | 3.35 | 2.13% | 198,223 |
| Aug 6, 2026 | 3.20 | 3.31 | 3.20 | 3.28 | 3.28 | 2.50% | 235,865 |
| Aug 5, 2026 | 3.36 | 3.40 | 3.19 | 3.20 | 3.20 | -3.90% | 515,836 |
| Aug 4, 2026 | 3.16 | 3.37 | 3.15 | 3.33 | 3.33 | 5.38% | 395,330 |
| Aug 3, 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | 1.61% | 372,742 |
| Jul 31, 2026 | 3.17 | 3.17 | 3.04 | 3.11 | 3.11 | 0.32% | 299,096 |
| Jul 30, 2026 | 3.04 | 3.11 | 3.02 | 3.10 | 3.10 | 3.33% | 355,640 |
| Jul 29, 2026 | 2.97 | 3.05 | 2.96 | 3.00 | 3.00 | 1.01% | 264,254 |
| Jul 28, 2026 | 2.94 | 3.00 | 2.90 | 2.97 | 2.97 | 0.68% | 444,834 |
| Jul 27, 2026 | 2.91 | 2.96 | 2.86 | 2.95 | 2.95 | 3.51% | 521,853 |
| Jul 24, 2026 | 3.08 | 3.08 | 2.85 | 2.85 | 2.85 | -7.17% | 967,244 |
| Jul 23, 2026 | 3.13 | 3.16 | 3.06 | 3.07 | 3.07 | -2.38% | 482,632 |
| Jul 22, 2026 | 3.19 | 3.24 | 3.14 | 3.15 | 3.15 | -1.41% | 191,153 |
| Jul 21, 2026 | 3.10 | 3.24 | 3.10 | 3.19 | 3.19 | 2.24% | 357,040 |
| Jul 20, 2026 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | -0.95% | 321,747 |
| Jul 17, 2026 | 3.11 | 3.16 | 3.07 | 3.15 | 3.15 | 1.29% | 284,637 |
| Jul 16, 2026 | 3.06 | 3.13 | 3.05 | 3.11 | 3.11 | 0.65% | 260,822 |
| Jul 15, 2026 | 3.20 | 3.20 | 3.03 | 3.09 | 3.09 | -0.96% | 638,505 |
| Jul 14, 2026 | 3.11 | 3.26 | 3.05 | 3.12 | 3.12 | 1.63% | 789,891 |
| Jul 13, 2026 | 3.09 | 3.09 | 3.01 | 3.07 | 3.07 | 0.66% | 408,523 |
| Jul 10, 2026 | 3.11 | 3.11 | 3.03 | 3.05 | 3.05 | 0.83% | 385,707 |
| Jul 9, 2026 | 3.08 | 3.08 | 3.00 | 3.03 | 3.03 | -0.49% | 472,521 |
| Jul 8, 2026 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | -2.25% | 238,322 |
| Jul 7, 2026 | 3.09 | 3.12 | 3.02 | 3.11 | 3.11 | - | 286,328 |
| Jul 6, 2026 | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | 1.30% | 327,258 |
| Jul 2, 2026 | 3.15 | 3.21 | 3.05 | 3.07 | 3.07 | -0.65% | 424,981 |
| Jul 1, 2026 | 3.14 | 3.17 | 3.08 | 3.09 | 3.09 | -0.96% | 336,374 |
| Jun 30, 2026 | 3.05 | 3.12 | 3.02 | 3.12 | 3.12 | 2.97% | 505,633 |
| Jun 29, 2026 | 3.04 | 3.14 | 2.98 | 3.03 | 3.03 | - | 830,441 |
| Jun 26, 2026 | 3.07 | 3.10 | 3.02 | 3.03 | 3.03 | -1.62% | 461,830 |
| Jun 25, 2026 | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -1.60% | 296,961 |
| Jun 24, 2026 | 3.17 | 3.21 | 3.09 | 3.13 | 3.13 | -0.95% | 428,782 |
| Jun 23, 2026 | 3.02 | 3.17 | 3.02 | 3.16 | 3.16 | 2.60% | 328,282 |
| Jun 22, 2026 | 3.04 | 3.10 | 2.99 | 3.08 | 3.08 | 1.32% | 486,941 |
| Jun 18, 2026 | 3.04 | 3.10 | 3.01 | 3.04 | 3.04 | - | 638,415 |
| Jun 17, 2026 | 3.11 | 3.16 | 3.03 | 3.04 | 3.04 | -1.94% | 339,249 |
| Jun 16, 2026 | 3.17 | 3.23 | 3.07 | 3.10 | 3.10 | -2.21% | 631,349 |
| Jun 15, 2026 | 3.22 | 3.25 | 3.13 | 3.17 | 3.17 | 0.63% | 427,154 |
| Jun 12, 2026 | 3.10 | 3.17 | 3.07 | 3.15 | 3.15 | 1.94% | 565,032 |
| Jun 11, 2026 | 3.08 | 3.16 | 3.04 | 3.09 | 3.09 | 1.31% | 409,333 |