VinFast Auto Ltd. (VFSWW)
NASDAQ: VFSWW · Real-Time Price · USD · Warrants
0.3400
+0.0400 (13.33%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.32 | 0.35 | 0.29 | 0.34 | 0.34 | 13.33% | 18,505 |
| Mar 30, 2026 | 0.23 | 0.31 | 0.21 | 0.30 | 0.30 | 45.77% | 100,353 |
| Mar 27, 2026 | 0.17 | 0.24 | 0.17 | 0.21 | 0.21 | 21.06% | 21,656 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.49% | 667 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.58% | 405 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 29.11% | 2,793 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.79% | 3,944 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 513 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 4.77% | 810 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.55% | 1,351 |
| Mar 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.36% | 2,351 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.08% | 3,001 |
| Mar 9, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -12.40% | 5,538 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.93% | 114 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.59% | 796 |
| Feb 25, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 4.74% | 1,417 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 1,300 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 33.25% | 1,140 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 650 |
| Feb 17, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -3.94% | 6,326 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 3.67% | 1,305 |
| Feb 11, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 2.08% | 3,587 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | 148 |
| Feb 9, 2026 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | 12.50% | 2,450 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.84% | 6,091 |
| Feb 3, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -4.90% | 5,025 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.76% | 5,002 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.24% | 1,484 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 21.01% | 100 |
| Jan 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.22% | 3,087 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.15% | 101 |
| Jan 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.31% | 801 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.26% | 102 |
| Jan 21, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -6.21% | 11,016 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 4,771 |
| Jan 14, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 11,318 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.32% | 562 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.68% | 7,776 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.64% | 2,266 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | 1,078 |
| Jan 7, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 14.69% | 13,521 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.74% | 2,450 |
| Jan 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 9.67% | 1,638 |
| Dec 31, 2025 | 0.19 | 0.20 | 0.14 | 0.15 | 0.15 | 6.99% | 1,939 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -29.26% | 8,040 |
| Dec 29, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 37.26% | 12,900 |
| Dec 26, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | 5.71% | 12,900 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -37.88% | 7,523 |
| Dec 22, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 46.60% | 2,836 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.45% | 4,031 |