VinFast Auto Ltd. (VFS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 4.3800 | 4.5900 | 4.2900 | 4.5400 | 4.5400 | 1,654,800 |
| 05 June 2024 | 4.6500 | 4.6500 | 4.2100 | 4.4700 | 4.4700 | 2,172,600 |
| 04 June 2024 | 4.8700 | 4.9000 | 4.5600 | 4.6000 | 4.6000 | 2,303,900 |
| 03 June 2024 | 4.9500 | 5.0600 | 4.7800 | 4.8700 | 4.8700 | 1,525,100 |
| 31 May 2024 | 4.8000 | 5.1800 | 4.7300 | 4.8900 | 4.8900 | 1,878,300 |
| 30 May 2024 | 4.9000 | 5.0400 | 4.8150 | 4.8700 | 4.8700 | 1,657,900 |
| 29 May 2024 | 4.7800 | 4.9100 | 4.6400 | 4.8100 | 4.8100 | 1,087,600 |
| 28 May 2024 | 4.9000 | 5.2400 | 4.7000 | 4.9200 | 4.9200 | 2,762,600 |
| 24 May 2024 | 4.7600 | 5.2000 | 4.7100 | 4.9000 | 4.9000 | 2,840,700 |
| 23 May 2024 | 4.7400 | 5.0200 | 4.5000 | 4.7000 | 4.7000 | 2,290,300 |
| 22 May 2024 | 5.0500 | 5.0600 | 4.3300 | 4.6700 | 4.6700 | 4,112,800 |
| 21 May 2024 | 5.6000 | 5.9800 | 4.9400 | 5.1400 | 5.1400 | 7,428,800 |
| 20 May 2024 | 4.8800 | 6.4200 | 4.7600 | 6.3200 | 6.3200 | 10,868,800 |
| 17 May 2024 | 4.3500 | 4.8800 | 4.2350 | 4.8800 | 4.8800 | 3,213,500 |
| 16 May 2024 | 4.2300 | 4.8700 | 4.2300 | 4.4200 | 4.4200 | 5,959,300 |
| 15 May 2024 | 4.2100 | 4.2900 | 4.0000 | 4.2400 | 4.2400 | 2,090,400 |
| 14 May 2024 | 4.6500 | 4.9900 | 4.0000 | 4.1100 | 4.1100 | 8,503,000 |
| 13 May 2024 | 3.2000 | 4.6400 | 3.0800 | 4.5600 | 4.5600 | 15,396,300 |
| 10 May 2024 | 3.0600 | 3.1050 | 2.9800 | 3.0100 | 3.0100 | 1,115,600 |
| 09 May 2024 | 2.9200 | 3.2000 | 2.9000 | 3.0400 | 3.0400 | 2,006,400 |
| 08 May 2024 | 2.9600 | 2.9800 | 2.8500 | 2.9000 | 2.9000 | 1,758,800 |
| 07 May 2024 | 3.1400 | 3.1800 | 2.9600 | 3.0100 | 3.0100 | 2,210,800 |
| 06 May 2024 | 2.8900 | 3.1900 | 2.8900 | 3.0800 | 3.0800 | 3,406,300 |
| 03 May 2024 | 2.9400 | 2.9800 | 2.7850 | 2.8900 | 2.8900 | 1,911,400 |
| 02 May 2024 | 2.7600 | 2.9500 | 2.6700 | 2.8500 | 2.8500 | 2,924,600 |
| 01 May 2024 | 2.5900 | 2.7650 | 2.5500 | 2.6600 | 2.6600 | 2,365,500 |
| 30 Apr 2024 | 2.6800 | 2.7000 | 2.5500 | 2.5600 | 2.5600 | 2,679,600 |
| 29 Apr 2024 | 2.7200 | 2.8250 | 2.6600 | 2.7400 | 2.7400 | 2,545,400 |
| 26 Apr 2024 | 2.6700 | 2.8300 | 2.6000 | 2.6000 | 2.6000 | 4,101,300 |
| 25 Apr 2024 | 2.4700 | 2.6900 | 2.4400 | 2.6900 | 2.6900 | 2,597,700 |
| 24 Apr 2024 | 2.5900 | 2.6300 | 2.4500 | 2.5000 | 2.5000 | 3,134,700 |
| 23 Apr 2024 | 2.4900 | 2.6900 | 2.4100 | 2.4200 | 2.4200 | 3,783,000 |
| 22 Apr 2024 | 2.4800 | 2.5070 | 2.2550 | 2.4300 | 2.4300 | 5,029,900 |
| 19 Apr 2024 | 2.6000 | 2.6550 | 2.4350 | 2.5200 | 2.5200 | 5,602,000 |
| 18 Apr 2024 | 2.7100 | 2.8000 | 2.5600 | 2.7100 | 2.7100 | 2,444,300 |
| 17 Apr 2024 | 3.0400 | 3.0500 | 2.5900 | 2.7200 | 2.7200 | 6,603,900 |
| 16 Apr 2024 | 3.2000 | 3.2900 | 3.0300 | 3.0700 | 3.0700 | 2,703,200 |
| 15 Apr 2024 | 3.6900 | 3.6900 | 3.1600 | 3.2600 | 3.2600 | 4,019,900 |
| 12 Apr 2024 | 4.0100 | 4.0100 | 3.5900 | 3.6000 | 3.6000 | 3,177,700 |
| 11 Apr 2024 | 3.9500 | 4.1700 | 3.8500 | 4.0300 | 4.0300 | 2,216,400 |
| 10 Apr 2024 | 4.0300 | 4.0500 | 3.9100 | 3.9500 | 3.9500 | 1,790,300 |
| 09 Apr 2024 | 4.2300 | 4.2450 | 4.0700 | 4.1000 | 4.1000 | 1,305,000 |
| 08 Apr 2024 | 4.1500 | 4.2400 | 4.0800 | 4.1800 | 4.1800 | 1,452,100 |
| 05 Apr 2024 | 4.3600 | 4.3600 | 3.9600 | 4.1600 | 4.1600 | 3,040,200 |
| 04 Apr 2024 | 4.5000 | 4.5400 | 4.3600 | 4.3600 | 4.3600 | 1,406,400 |
| 03 Apr 2024 | 4.8000 | 4.8100 | 4.3400 | 4.4400 | 4.4400 | 3,698,000 |
| 02 Apr 2024 | 4.8000 | 4.8450 | 4.7170 | 4.8400 | 4.8400 | 682,100 |
| 01 Apr 2024 | 5.0000 | 5.0300 | 4.7550 | 4.8300 | 4.8300 | 1,516,200 |
| 28 Mar 2024 | 4.7100 | 5.0500 | 4.6800 | 4.9700 | 4.9700 | 2,263,800 |
| 27 Mar 2024 | 4.7500 | 4.7500 | 4.6000 | 4.7300 | 4.7300 | 1,427,700 |
| 26 Mar 2024 | 4.8600 | 4.9000 | 4.6600 | 4.7000 | 4.7000 | 1,301,900 |
| 25 Mar 2024 | 4.9600 | 5.1050 | 4.8200 | 4.8300 | 4.8300 | 1,216,600 |
| 22 Mar 2024 | 4.9400 | 4.9800 | 4.8600 | 4.9600 | 4.9600 | 949,300 |
| 21 Mar 2024 | 4.9500 | 5.0100 | 4.8000 | 4.9900 | 4.9900 | 1,211,800 |
| 20 Mar 2024 | 4.7800 | 4.8850 | 4.6800 | 4.8700 | 4.8700 | 1,205,400 |
| 19 Mar 2024 | 4.9200 | 4.9200 | 4.6400 | 4.7300 | 4.7300 | 2,131,400 |
| 18 Mar 2024 | 5.0900 | 5.0900 | 4.7700 | 4.9300 | 4.9300 | 1,898,500 |
| 15 Mar 2024 | 4.8700 | 5.1000 | 4.8400 | 5.0200 | 5.0200 | 1,833,800 |
| 14 Mar 2024 | 4.9500 | 4.9600 | 4.8100 | 4.8900 | 4.8900 | 2,042,100 |
| 13 Mar 2024 | 5.0900 | 5.0900 | 4.9200 | 4.9800 | 4.9800 | 1,667,600 |
| 12 Mar 2024 | 5.2200 | 5.2400 | 5.0300 | 5.0600 | 5.0600 | 1,587,700 |
| 11 Mar 2024 | 5.2500 | 5.3700 | 5.1800 | 5.2100 | 5.2100 | 1,288,000 |
| 08 Mar 2024 | 5.3300 | 5.4500 | 5.2400 | 5.2500 | 5.2500 | 1,142,800 |
| 07 Mar 2024 | 5.1900 | 5.2850 | 5.1300 | 5.2800 | 5.2800 | 1,461,500 |
| 06 Mar 2024 | 5.3200 | 5.3200 | 5.1700 | 5.2000 | 5.2000 | 1,321,900 |
| 05 Mar 2024 | 5.2300 | 5.3700 | 5.2080 | 5.3200 | 5.3200 | 1,450,100 |
| 04 Mar 2024 | 5.7900 | 5.8000 | 5.2000 | 5.2800 | 5.2800 | 2,953,400 |
| 01 Mar 2024 | 6.0100 | 6.0500 | 5.7100 | 5.7900 | 5.7900 | 1,711,200 |
| 29 Feb 2024 | 5.8700 | 6.1800 | 5.8700 | 5.9700 | 5.9700 | 1,855,800 |
| 28 Feb 2024 | 5.6500 | 5.9300 | 5.5000 | 5.8600 | 5.8600 | 1,913,700 |
| 27 Feb 2024 | 5.2700 | 5.6800 | 5.2000 | 5.5800 | 5.5800 | 2,793,100 |
| 26 Feb 2024 | 5.0800 | 5.2200 | 4.9500 | 5.1800 | 5.1800 | 1,880,700 |
| 23 Feb 2024 | 5.0900 | 5.1500 | 4.9100 | 5.0600 | 5.0600 | 1,543,800 |
| 22 Feb 2024 | 5.1600 | 5.3300 | 4.9300 | 5.0800 | 5.0800 | 2,246,000 |
| 21 Feb 2024 | 5.2200 | 5.3400 | 5.1800 | 5.2600 | 5.2600 | 881,500 |
| 20 Feb 2024 | 5.4500 | 5.4500 | 5.1500 | 5.2100 | 5.2100 | 1,434,600 |
| 16 Feb 2024 | 5.4300 | 5.5800 | 5.3800 | 5.4600 | 5.4600 | 1,465,100 |
| 15 Feb 2024 | 5.2300 | 5.4700 | 5.2210 | 5.4300 | 5.4300 | 1,634,700 |
| 14 Feb 2024 | 5.2100 | 5.2300 | 4.9000 | 5.2200 | 5.2200 | 1,893,100 |
| 13 Feb 2024 | 5.2300 | 5.2440 | 5.0900 | 5.1300 | 5.1300 | 1,569,000 |
| 12 Feb 2024 | 5.2100 | 5.4400 | 5.1990 | 5.3600 | 5.3600 | 1,851,700 |
| 09 Feb 2024 | 5.3100 | 5.3600 | 5.2100 | 5.2500 | 5.2500 | 1,206,300 |
| 08 Feb 2024 | 5.3000 | 5.3900 | 5.2700 | 5.3100 | 5.3100 | 1,003,900 |
| 07 Feb 2024 | 5.4100 | 5.4300 | 5.2750 | 5.3500 | 5.3500 | 1,303,500 |
| 06 Feb 2024 | 5.2500 | 5.3900 | 5.2400 | 5.3900 | 5.3900 | 2,438,100 |
| 05 Feb 2024 | 5.6400 | 5.6500 | 5.2300 | 5.2700 | 5.2700 | 2,752,400 |
| 02 Feb 2024 | 5.9000 | 5.9400 | 5.5500 | 5.7200 | 5.7200 | 2,149,200 |
| 01 Feb 2024 | 6.1000 | 6.1100 | 5.9000 | 5.9300 | 5.9300 | 1,135,200 |
| 31 Jan 2024 | 5.9600 | 6.2500 | 5.9200 | 5.9500 | 5.9500 | 1,259,400 |
| 30 Jan 2024 | 6.0900 | 6.1200 | 5.9500 | 6.0000 | 6.0000 | 1,298,400 |
| 29 Jan 2024 | 6.0000 | 6.1100 | 5.8000 | 6.1100 | 6.1100 | 1,698,500 |
| 26 Jan 2024 | 6.1200 | 6.1200 | 5.9300 | 5.9400 | 5.9400 | 1,069,100 |
| 25 Jan 2024 | 5.9000 | 6.1600 | 5.9000 | 6.1200 | 6.1200 | 1,561,200 |
| 24 Jan 2024 | 6.2400 | 6.2400 | 5.9000 | 5.9100 | 5.9100 | 1,626,500 |
| 23 Jan 2024 | 6.1900 | 6.3500 | 6.0900 | 6.1400 | 6.1400 | 1,884,500 |
| 22 Jan 2024 | 6.0700 | 6.2100 | 5.7500 | 6.1600 | 6.1600 | 2,482,400 |
| 19 Jan 2024 | 5.6000 | 6.2300 | 5.5300 | 6.0000 | 6.0000 | 3,009,700 |
| 18 Jan 2024 | 5.7300 | 5.8700 | 5.5000 | 5.6400 | 5.6400 | 2,295,700 |
| 17 Jan 2024 | 5.9100 | 5.9300 | 5.5700 | 5.7700 | 5.7700 | 2,751,800 |
| 16 Jan 2024 | 6.5000 | 6.5500 | 5.9200 | 6.0300 | 6.0300 | 3,761,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.