VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.770
+0.050 (1.34%)
May 12, 2025, 1:13 PM - Market open
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.80 | 3.81 | 3.73 | 3.76 | - | 0.94% | 418,115 |
| May 9, 2025 | 3.70 | 3.82 | 3.67 | 3.72 | 3.72 | 1.36% | 590,390 |
| May 8, 2025 | 3.70 | 3.80 | 3.67 | 3.67 | 3.67 | -1.34% | 520,075 |
| May 7, 2025 | 3.74 | 3.75 | 3.66 | 3.72 | 3.72 | 0.81% | 530,178 |
| May 6, 2025 | 3.50 | 3.75 | 3.47 | 3.69 | 3.69 | 5.73% | 710,726 |
| May 5, 2025 | 3.49 | 3.53 | 3.40 | 3.49 | 3.49 | -0.29% | 189,501 |
| May 2, 2025 | 3.45 | 3.54 | 3.42 | 3.50 | 3.50 | 2.04% | 470,755 |
| May 1, 2025 | 3.43 | 3.47 | 3.38 | 3.43 | 3.43 | 0.29% | 375,236 |
| Apr 30, 2025 | 3.34 | 3.50 | 3.30 | 3.42 | 3.42 | 1.18% | 609,999 |
| Apr 29, 2025 | 3.30 | 3.39 | 3.25 | 3.38 | 3.38 | 1.20% | 269,789 |
| Apr 28, 2025 | 3.26 | 3.39 | 3.24 | 3.34 | 3.34 | 3.09% | 680,319 |
| Apr 25, 2025 | 3.25 | 3.30 | 3.10 | 3.24 | 3.24 | -2.41% | 722,758 |
| Apr 24, 2025 | 3.25 | 3.37 | 3.21 | 3.32 | 3.32 | 2.79% | 612,757 |
| Apr 23, 2025 | 3.16 | 3.28 | 3.16 | 3.23 | 3.23 | 2.54% | 460,046 |
| Apr 22, 2025 | 3.16 | 3.24 | 3.09 | 3.15 | 3.15 | -0.32% | 461,592 |
| Apr 21, 2025 | 3.12 | 3.18 | 3.02 | 3.16 | 3.16 | 0.96% | 303,485 |
| Apr 17, 2025 | 3.23 | 3.25 | 3.06 | 3.13 | 3.13 | -0.32% | 345,288 |
| Apr 16, 2025 | 3.23 | 3.27 | 3.08 | 3.14 | 3.14 | -3.38% | 486,632 |
| Apr 15, 2025 | 3.00 | 3.31 | 2.96 | 3.25 | 3.25 | 8.33% | 795,975 |
| Apr 14, 2025 | 2.92 | 3.02 | 2.90 | 3.00 | 3.00 | 3.09% | 336,705 |
| Apr 11, 2025 | 2.97 | 3.00 | 2.88 | 2.91 | 2.91 | -0.34% | 348,994 |
| Apr 10, 2025 | 2.94 | 2.95 | 2.78 | 2.92 | 2.92 | - | 395,649 |
| Apr 9, 2025 | 2.68 | 2.94 | 2.65 | 2.92 | 2.92 | 8.96% | 588,113 |
| Apr 8, 2025 | 2.87 | 2.94 | 2.65 | 2.68 | 2.68 | -4.80% | 570,483 |
| Apr 7, 2025 | 2.70 | 2.83 | 2.60 | 2.82 | 2.82 | -0.53% | 526,940 |
| Apr 4, 2025 | 2.89 | 2.90 | 2.56 | 2.83 | 2.83 | -3.08% | 1,085,334 |
| Apr 3, 2025 | 3.03 | 3.11 | 2.89 | 2.92 | 2.92 | -8.18% | 672,244 |
| Apr 2, 2025 | 3.18 | 3.22 | 3.15 | 3.18 | 3.18 | -1.24% | 359,476 |
| Apr 1, 2025 | 3.18 | 3.30 | 3.17 | 3.22 | 3.22 | 1.26% | 268,603 |
| Mar 31, 2025 | 3.30 | 3.38 | 3.15 | 3.18 | 3.18 | -6.19% | 479,147 |
| Mar 28, 2025 | 3.24 | 3.40 | 3.20 | 3.39 | 3.39 | 4.31% | 491,869 |
| Mar 27, 2025 | 3.26 | 3.33 | 3.22 | 3.25 | 3.25 | -1.52% | 171,721 |
| Mar 26, 2025 | 3.30 | 3.39 | 3.25 | 3.30 | 3.30 | -0.30% | 864,512 |
| Mar 25, 2025 | 3.40 | 3.44 | 3.30 | 3.31 | 3.31 | -2.07% | 292,763 |
| Mar 24, 2025 | 3.49 | 3.52 | 3.33 | 3.38 | 3.38 | -1.74% | 398,847 |
| Mar 21, 2025 | 3.31 | 3.46 | 3.31 | 3.44 | 3.44 | 3.61% | 297,903 |
| Mar 20, 2025 | 3.49 | 3.51 | 3.31 | 3.32 | 3.32 | -4.87% | 302,421 |
| Mar 19, 2025 | 3.30 | 3.67 | 3.28 | 3.49 | 3.49 | 7.06% | 1,073,605 |
| Mar 18, 2025 | 3.32 | 3.33 | 3.25 | 3.26 | 3.26 | -1.51% | 207,058 |
| Mar 17, 2025 | 3.28 | 3.33 | 3.24 | 3.31 | 3.31 | 0.91% | 285,091 |
| Mar 14, 2025 | 3.07 | 3.28 | 3.07 | 3.28 | 3.28 | 6.84% | 370,424 |
| Mar 13, 2025 | 3.07 | 3.12 | 3.00 | 3.07 | 3.07 | -0.97% | 454,860 |
| Mar 12, 2025 | 3.10 | 3.15 | 3.08 | 3.10 | 3.10 | 1.64% | 967,055 |
| Mar 11, 2025 | 3.21 | 3.23 | 2.96 | 3.05 | 3.05 | -4.98% | 1,158,950 |
| Mar 10, 2025 | 3.44 | 3.45 | 3.17 | 3.21 | 3.21 | -6.14% | 414,037 |
| Mar 7, 2025 | 3.35 | 3.44 | 3.33 | 3.42 | 3.42 | 0.88% | 334,167 |
| Mar 6, 2025 | 3.27 | 3.41 | 3.20 | 3.39 | 3.39 | 4.63% | 700,864 |
| Mar 5, 2025 | 3.55 | 3.57 | 3.23 | 3.24 | 3.24 | -8.47% | 1,986,186 |
| Mar 4, 2025 | 3.55 | 3.60 | 3.51 | 3.54 | 3.54 | -0.28% | 539,609 |
| Mar 3, 2025 | 3.64 | 3.69 | 3.54 | 3.55 | 3.55 | -1.93% | 392,485 |