VinFast Auto Ltd. (VFS)
3.20
-0.05 (-1.54%)
At close: Apr 16, 2025, 9:53 AM
VinFast Auto Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.00 | 3.00 | 3.31 | 3.31 | 2.96 | 2.96 | 3.25 | 3.25 | 8.33% | 776,286 |
| Apr 14, 2025 | 2.92 | 2.92 | 3.02 | 3.02 | 2.90 | 2.90 | 3.00 | 3.00 | 3.09% | 336,705 |
| Apr 11, 2025 | 2.97 | 2.97 | 3.00 | 3.00 | 2.88 | 2.88 | 2.91 | 2.91 | -0.34% | 348,994 |
| Apr 10, 2025 | 2.94 | 2.94 | 2.95 | 2.95 | 2.78 | 2.78 | 2.92 | 2.92 | 0.00% | 395,649 |
| Apr 9, 2025 | 2.68 | 2.68 | 2.94 | 2.94 | 2.65 | 2.65 | 2.92 | 2.92 | 8.96% | 588,113 |
| Apr 8, 2025 | 2.87 | 2.87 | 2.94 | 2.94 | 2.65 | 2.65 | 2.68 | 2.68 | -4.96% | 570,500 |
| Apr 7, 2025 | 2.70 | 2.70 | 2.83 | 2.83 | 2.60 | 2.60 | 2.82 | 2.82 | -0.35% | 526,940 |
| Apr 4, 2025 | 2.89 | 2.89 | 2.90 | 2.90 | 2.56 | 2.56 | 2.83 | 2.83 | -3.08% | 1,085,334 |
| Apr 3, 2025 | 3.03 | 3.03 | 3.11 | 3.11 | 2.89 | 2.89 | 2.92 | 2.92 | -8.18% | 672,244 |
| Apr 2, 2025 | 3.18 | 3.18 | 3.22 | 3.22 | 3.15 | 3.15 | 3.18 | 3.18 | -1.24% | 359,500 |
| Apr 1, 2025 | 3.18 | 3.18 | 3.30 | 3.30 | 3.17 | 3.17 | 3.22 | 3.22 | 1.26% | 268,603 |
| Mar 31, 2025 | 3.30 | 3.30 | 3.38 | 3.38 | 3.15 | 3.15 | 3.18 | 3.18 | -6.19% | 479,147 |
| Mar 28, 2025 | 3.24 | 3.24 | 3.40 | 3.40 | 3.20 | 3.20 | 3.39 | 3.39 | 4.31% | 491,900 |
| Mar 27, 2025 | 3.26 | 3.26 | 3.33 | 3.33 | 3.22 | 3.22 | 3.25 | 3.25 | -1.52% | 171,721 |
| Mar 26, 2025 | 3.30 | 3.30 | 3.39 | 3.39 | 3.25 | 3.25 | 3.30 | 3.30 | -0.30% | 864,512 |
| Mar 25, 2025 | 3.40 | 3.40 | 3.44 | 3.44 | 3.30 | 3.30 | 3.31 | 3.31 | -2.07% | 292,800 |
| Mar 24, 2025 | 3.49 | 3.49 | 3.52 | 3.52 | 3.33 | 3.33 | 3.38 | 3.38 | -1.74% | 398,847 |
| Mar 21, 2025 | 3.31 | 3.31 | 3.46 | 3.46 | 3.31 | 3.31 | 3.44 | 3.44 | 3.61% | 297,903 |
| Mar 20, 2025 | 3.49 | 3.49 | 3.51 | 3.51 | 3.31 | 3.31 | 3.32 | 3.32 | -4.87% | 302,421 |
| Mar 19, 2025 | 3.30 | 3.30 | 3.67 | 3.67 | 3.28 | 3.28 | 3.49 | 3.49 | 7.06% | 1,073,605 |
| Mar 18, 2025 | 3.32 | 3.32 | 3.33 | 3.33 | 3.25 | 3.25 | 3.26 | 3.26 | -1.51% | 207,100 |
| Mar 17, 2025 | 3.28 | 3.28 | 3.33 | 3.33 | 3.24 | 3.24 | 3.31 | 3.31 | 0.91% | 285,091 |
| Mar 14, 2025 | 3.07 | 3.07 | 3.28 | 3.28 | 3.07 | 3.07 | 3.28 | 3.28 | 6.84% | 370,424 |
| Mar 13, 2025 | 3.07 | 3.07 | 3.12 | 3.12 | 3.00 | 3.00 | 3.07 | 3.07 | -0.97% | 454,900 |
| Mar 12, 2025 | 3.10 | 3.10 | 3.15 | 3.15 | 3.08 | 3.08 | 3.10 | 3.10 | 1.64% | 967,100 |
| Mar 11, 2025 | 3.21 | 3.21 | 3.23 | 3.23 | 2.96 | 2.96 | 3.05 | 3.05 | -4.98% | 1,159,000 |
| Mar 10, 2025 | 3.44 | 3.44 | 3.45 | 3.45 | 3.17 | 3.17 | 3.21 | 3.21 | -6.14% | 419,735 |
| Mar 7, 2025 | 3.35 | 3.35 | 3.44 | 3.44 | 3.33 | 3.33 | 3.42 | 3.42 | 0.88% | 334,200 |
| Mar 6, 2025 | 3.27 | 3.27 | 3.41 | 3.41 | 3.20 | 3.20 | 3.39 | 3.39 | 4.63% | 700,900 |
| Mar 5, 2025 | 3.55 | 3.55 | 3.57 | 3.57 | 3.23 | 3.23 | 3.24 | 3.24 | -8.47% | 1,986,200 |
| Mar 4, 2025 | 3.55 | 3.55 | 3.60 | 3.60 | 3.51 | 3.51 | 3.54 | 3.54 | -0.28% | 539,609 |
| Mar 3, 2025 | 3.64 | 3.64 | 3.69 | 3.69 | 3.54 | 3.54 | 3.55 | 3.55 | -1.93% | 392,500 |
| Feb 28, 2025 | 3.52 | 3.52 | 3.63 | 3.63 | 3.45 | 3.45 | 3.62 | 3.62 | 2.26% | 363,097 |
| Feb 27, 2025 | 3.60 | 3.60 | 3.64 | 3.64 | 3.50 | 3.50 | 3.54 | 3.54 | -0.84% | 379,300 |
| Feb 26, 2025 | 3.60 | 3.60 | 3.64 | 3.64 | 3.54 | 3.54 | 3.57 | 3.57 | 0.28% | 460,444 |
| Feb 25, 2025 | 3.71 | 3.71 | 3.76 | 3.76 | 3.55 | 3.55 | 3.56 | 3.56 | -5.07% | 620,115 |
| Feb 24, 2025 | 3.76 | 3.76 | 3.78 | 3.78 | 3.64 | 3.64 | 3.75 | 3.75 | -1.06% | 377,135 |
| Feb 21, 2025 | 3.85 | 3.85 | 3.88 | 3.88 | 3.77 | 3.77 | 3.79 | 3.79 | -1.04% | 584,800 |
| Feb 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | 3.77 | 3.83 | 3.83 | 0.00% | 209,141 |
| Feb 19, 2025 | 3.83 | 3.83 | 3.85 | 3.85 | 3.78 | 3.78 | 3.83 | 3.83 | 0.00% | 723,400 |
| Feb 18, 2025 | 3.80 | 3.80 | 3.83 | 3.83 | 3.76 | 3.76 | 3.83 | 3.83 | 1.59% | 448,252 |
| Feb 14, 2025 | 3.74 | 3.74 | 3.85 | 3.85 | 3.74 | 3.74 | 3.77 | 3.77 | 1.34% | 394,800 |
| Feb 13, 2025 | 3.76 | 3.76 | 3.80 | 3.80 | 3.70 | 3.70 | 3.72 | 3.72 | -0.80% | 521,000 |
| Feb 12, 2025 | 3.65 | 3.65 | 3.76 | 3.76 | 3.65 | 3.65 | 3.75 | 3.75 | 2.74% | 901,200 |
| Feb 11, 2025 | 3.76 | 3.76 | 3.80 | 3.80 | 3.62 | 3.62 | 3.65 | 3.65 | -3.69% | 1,034,095 |
| Feb 10, 2025 | 3.84 | 3.84 | 3.88 | 3.88 | 3.76 | 3.76 | 3.79 | 3.79 | -0.26% | 504,835 |
| Feb 7, 2025 | 3.85 | 3.85 | 3.94 | 3.94 | 3.78 | 3.78 | 3.80 | 3.80 | -1.81% | 618,900 |
| Feb 6, 2025 | 3.88 | 3.88 | 3.93 | 3.93 | 3.82 | 3.82 | 3.87 | 3.87 | -0.26% | 474,220 |
| Feb 5, 2025 | 3.85 | 3.85 | 3.94 | 3.94 | 3.82 | 3.82 | 3.88 | 3.88 | 1.31% | 400,771 |
| Feb 4, 2025 | 3.79 | 3.79 | 3.85 | 3.85 | 3.78 | 3.78 | 3.83 | 3.83 | 1.06% | 489,129 |