VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.360
-0.030 (-0.88%)
At close: Dec 5, 2025, 4:00 PM EST
3.390
+0.030 (0.89%)
After-hours: Dec 5, 2025, 7:06 PM EST
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.40 | 3.41 | 3.35 | 3.36 | 3.36 | -0.88% | 250,871 |
| Dec 4, 2025 | 3.32 | 3.40 | 3.32 | 3.39 | 3.39 | 0.89% | 276,614 |
| Dec 3, 2025 | 3.35 | 3.43 | 3.34 | 3.36 | 3.36 | 0.30% | 329,057 |
| Dec 2, 2025 | 3.30 | 3.38 | 3.30 | 3.35 | 3.35 | 0.90% | 426,013 |
| Dec 1, 2025 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 2.47% | 496,606 |
| Nov 28, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.31% | 187,007 |
| Nov 26, 2025 | 3.20 | 3.30 | 3.20 | 3.23 | 3.23 | 1.25% | 700,869 |
| Nov 25, 2025 | 3.17 | 3.21 | 3.07 | 3.19 | 3.19 | 0.79% | 790,551 |
| Nov 24, 2025 | 3.23 | 3.23 | 3.13 | 3.17 | 3.17 | -2.01% | 597,722 |
| Nov 21, 2025 | 3.28 | 3.30 | 3.00 | 3.23 | 3.23 | -6.78% | 2,140,437 |
| Nov 20, 2025 | 3.62 | 3.70 | 3.45 | 3.47 | 3.47 | -3.21% | 726,558 |
| Nov 19, 2025 | 3.59 | 3.64 | 3.51 | 3.58 | 3.58 | - | 557,034 |
| Nov 18, 2025 | 3.54 | 3.60 | 3.45 | 3.58 | 3.58 | 1.13% | 552,228 |
| Nov 17, 2025 | 3.49 | 3.60 | 3.43 | 3.54 | 3.54 | 2.31% | 573,199 |
| Nov 14, 2025 | 3.33 | 3.52 | 3.33 | 3.46 | 3.46 | 2.98% | 367,194 |
| Nov 13, 2025 | 3.50 | 3.51 | 3.33 | 3.36 | 3.36 | -3.17% | 338,493 |
| Nov 12, 2025 | 3.46 | 3.49 | 3.40 | 3.47 | 3.47 | -0.43% | 474,698 |
| Nov 11, 2025 | 3.52 | 3.57 | 3.46 | 3.49 | 3.49 | -1.27% | 277,215 |
| Nov 10, 2025 | 3.45 | 3.63 | 3.42 | 3.53 | 3.53 | 2.92% | 780,230 |
| Nov 7, 2025 | 3.39 | 3.45 | 3.32 | 3.43 | 3.43 | 0.88% | 417,473 |
| Nov 6, 2025 | 3.38 | 3.46 | 3.30 | 3.40 | 3.40 | - | 549,594 |
| Nov 5, 2025 | 3.15 | 3.44 | 3.14 | 3.40 | 3.40 | 8.28% | 1,619,963 |
| Nov 4, 2025 | 3.12 | 3.18 | 3.10 | 3.14 | 3.14 | -1.26% | 641,403 |
| Nov 3, 2025 | 3.20 | 3.22 | 3.13 | 3.18 | 3.18 | -0.63% | 680,707 |
| Oct 31, 2025 | 3.25 | 3.29 | 3.20 | 3.20 | 3.20 | -1.84% | 575,378 |
| Oct 30, 2025 | 3.33 | 3.35 | 3.23 | 3.26 | 3.26 | -3.83% | 450,563 |
| Oct 29, 2025 | 3.29 | 3.50 | 3.25 | 3.39 | 3.39 | 3.35% | 1,372,994 |
| Oct 28, 2025 | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | 0.31% | 208,589 |
| Oct 27, 2025 | 3.25 | 3.28 | 3.21 | 3.27 | 3.27 | 1.55% | 388,203 |
| Oct 24, 2025 | 3.25 | 3.29 | 3.21 | 3.22 | 3.22 | -0.62% | 458,392 |
| Oct 23, 2025 | 3.29 | 3.30 | 3.20 | 3.24 | 3.24 | 1.25% | 544,073 |
| Oct 22, 2025 | 3.38 | 3.38 | 3.18 | 3.20 | 3.20 | -5.04% | 557,615 |
| Oct 21, 2025 | 3.28 | 3.40 | 3.26 | 3.37 | 3.37 | 2.74% | 766,520 |
| Oct 20, 2025 | 3.27 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 235,258 |
| Oct 17, 2025 | 3.28 | 3.28 | 3.20 | 3.26 | 3.26 | -0.91% | 385,445 |
| Oct 16, 2025 | 3.23 | 3.30 | 3.23 | 3.29 | 3.29 | 2.17% | 544,981 |
| Oct 15, 2025 | 3.29 | 3.30 | 3.22 | 3.22 | 3.22 | -1.53% | 250,559 |
| Oct 14, 2025 | 3.21 | 3.30 | 3.17 | 3.27 | 3.27 | 0.93% | 369,095 |
| Oct 13, 2025 | 3.24 | 3.26 | 3.21 | 3.24 | 3.24 | 1.57% | 299,904 |
| Oct 10, 2025 | 3.28 | 3.29 | 3.16 | 3.19 | 3.19 | -2.74% | 701,466 |
| Oct 9, 2025 | 3.37 | 3.38 | 3.28 | 3.28 | 3.28 | -2.09% | 438,926 |
| Oct 8, 2025 | 3.43 | 3.43 | 3.33 | 3.35 | 3.35 | -1.76% | 426,665 |
| Oct 7, 2025 | 3.28 | 3.50 | 3.28 | 3.41 | 3.41 | 3.96% | 890,963 |
| Oct 6, 2025 | 3.30 | 3.35 | 3.25 | 3.28 | 3.28 | -0.30% | 611,775 |
| Oct 3, 2025 | 3.25 | 3.31 | 3.21 | 3.29 | 3.29 | 1.86% | 899,902 |
| Oct 2, 2025 | 3.22 | 3.25 | 3.15 | 3.23 | 3.23 | 0.78% | 569,153 |
| Oct 1, 2025 | 3.16 | 3.25 | 3.16 | 3.21 | 3.21 | -0.47% | 765,755 |
| Sep 30, 2025 | 3.24 | 3.27 | 3.21 | 3.22 | 3.22 | -0.92% | 448,216 |
| Sep 29, 2025 | 3.18 | 3.32 | 3.18 | 3.25 | 3.25 | 2.20% | 676,643 |
| Sep 26, 2025 | 3.15 | 3.20 | 3.13 | 3.18 | 3.18 | 1.60% | 553,859 |