VinFast Auto Ltd. (VFS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 3.7500 | 3.8300 | 3.6900 | 3.7400 | 3.7400 | 526,100 |
| 04 Oct 2024 | 3.7800 | 3.8500 | 3.7700 | 3.8100 | 3.8100 | 298,600 |
| 03 Oct 2024 | 3.7700 | 3.8700 | 3.6900 | 3.8700 | 3.8700 | 720,500 |
| 02 Oct 2024 | 3.6800 | 3.7900 | 3.6800 | 3.7700 | 3.7700 | 609,900 |
| 01 Oct 2024 | 3.8300 | 3.8400 | 3.7000 | 3.7000 | 3.7000 | 548,900 |
| 30 Sept 2024 | 3.9200 | 3.9660 | 3.7600 | 3.8200 | 3.8200 | 768,600 |
| 27 Sept 2024 | 3.9900 | 4.0300 | 3.9000 | 3.9200 | 3.9200 | 667,200 |
| 26 Sept 2024 | 3.8400 | 3.9400 | 3.8300 | 3.9100 | 3.9100 | 698,400 |
| 25 Sept 2024 | 3.6600 | 3.8400 | 3.6600 | 3.7900 | 3.7900 | 682,400 |
| 24 Sept 2024 | 3.6100 | 3.8300 | 3.6100 | 3.6900 | 3.6900 | 964,400 |
| 23 Sept 2024 | 3.6900 | 3.7400 | 3.5600 | 3.6000 | 3.6000 | 1,023,100 |
| 20 Sept 2024 | 3.8900 | 3.9100 | 3.6550 | 3.6600 | 3.6600 | 1,382,700 |
| 19 Sept 2024 | 3.9800 | 3.9950 | 3.9100 | 3.9600 | 3.9600 | 827,600 |
| 18 Sept 2024 | 3.8700 | 4.0200 | 3.8520 | 3.8800 | 3.8800 | 685,700 |
| 17 Sept 2024 | 3.9500 | 4.0200 | 3.7550 | 3.8600 | 3.8600 | 613,800 |
| 16 Sept 2024 | 3.9500 | 3.9900 | 3.8500 | 3.9500 | 3.9500 | 543,600 |
| 13 Sept 2024 | 3.9700 | 4.0700 | 3.8980 | 3.9600 | 3.9600 | 929,200 |
| 12 Sept 2024 | 3.9800 | 3.9900 | 3.8600 | 3.9600 | 3.9600 | 629,300 |
| 11 Sept 2024 | 3.9200 | 3.9850 | 3.8600 | 3.9400 | 3.9400 | 721,300 |
| 10 Sept 2024 | 3.7000 | 3.9500 | 3.6200 | 3.9300 | 3.9300 | 923,100 |
| 09 Sept 2024 | 3.7400 | 3.7500 | 3.5850 | 3.6900 | 3.6900 | 723,800 |
| 06 Sept 2024 | 3.7400 | 3.7800 | 3.6200 | 3.7400 | 3.7400 | 1,067,000 |
| 05 Sept 2024 | 3.5400 | 3.7400 | 3.5050 | 3.7000 | 3.7000 | 975,200 |
| 04 Sept 2024 | 3.5600 | 3.5600 | 3.4900 | 3.5100 | 3.5100 | 872,700 |
| 03 Sept 2024 | 3.6000 | 3.6500 | 3.5000 | 3.5100 | 3.5100 | 784,200 |
| 30 Aug 2024 | 3.5800 | 3.6150 | 3.5550 | 3.6000 | 3.6000 | 471,000 |
| 29 Aug 2024 | 3.5900 | 3.6320 | 3.5800 | 3.5900 | 3.5900 | 559,100 |
| 28 Aug 2024 | 3.6800 | 3.6800 | 3.5600 | 3.6000 | 3.6000 | 661,900 |
| 27 Aug 2024 | 3.6400 | 3.6750 | 3.6000 | 3.6600 | 3.6600 | 970,800 |
| 26 Aug 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6500 | 3.6500 | 836,200 |
| 23 Aug 2024 | 3.7200 | 3.7500 | 3.6000 | 3.6600 | 3.6600 | 1,239,400 |
| 22 Aug 2024 | 3.8100 | 3.8800 | 3.7300 | 3.7400 | 3.7400 | 552,200 |
| 21 Aug 2024 | 3.8200 | 3.8700 | 3.8200 | 3.8400 | 3.8400 | 600,500 |
| 20 Aug 2024 | 3.8000 | 3.8500 | 3.7200 | 3.8500 | 3.8500 | 1,055,700 |
| 19 Aug 2024 | 3.8500 | 3.8600 | 3.7600 | 3.7800 | 3.7800 | 610,200 |
| 16 Aug 2024 | 3.8100 | 3.8400 | 3.7100 | 3.8000 | 3.8000 | 788,400 |
| 15 Aug 2024 | 3.7700 | 3.8600 | 3.7400 | 3.7800 | 3.7800 | 662,100 |
| 14 Aug 2024 | 3.8300 | 3.8900 | 3.6500 | 3.6700 | 3.6700 | 915,900 |
| 13 Aug 2024 | 3.6900 | 3.8700 | 3.6900 | 3.8500 | 3.8500 | 614,300 |
| 12 Aug 2024 | 3.7300 | 3.7700 | 3.6500 | 3.6900 | 3.6900 | 537,400 |
| 09 Aug 2024 | 3.9000 | 3.9000 | 3.6650 | 3.7300 | 3.7300 | 643,300 |
| 08 Aug 2024 | 3.6100 | 3.7750 | 3.5600 | 3.7400 | 3.7400 | 720,600 |
| 07 Aug 2024 | 3.8200 | 3.8700 | 3.5850 | 3.6100 | 3.6100 | 1,155,400 |
| 06 Aug 2024 | 3.7400 | 3.7800 | 3.5400 | 3.7800 | 3.7800 | 1,459,800 |
| 05 Aug 2024 | 3.5400 | 3.7800 | 3.5300 | 3.6700 | 3.6700 | 958,000 |
| 02 Aug 2024 | 3.9000 | 3.9800 | 3.8100 | 3.9100 | 3.9100 | 698,800 |
| 01 Aug 2024 | 4.0100 | 4.0100 | 3.8600 | 3.9000 | 3.9000 | 807,300 |
| 31 July 2024 | 3.9500 | 4.0850 | 3.9300 | 3.9400 | 3.9400 | 794,000 |
| 30 July 2024 | 4.0000 | 4.0400 | 3.7350 | 3.9400 | 3.9400 | 1,488,200 |
| 29 July 2024 | 4.1400 | 4.1680 | 3.8500 | 4.0000 | 4.0000 | 2,292,700 |
| 26 July 2024 | 4.1900 | 4.2300 | 4.1000 | 4.1300 | 4.1300 | 463,300 |
| 25 July 2024 | 4.0800 | 4.2200 | 4.0400 | 4.1200 | 4.1200 | 794,100 |
| 24 July 2024 | 4.3200 | 4.3560 | 4.0100 | 4.0600 | 4.0600 | 1,845,500 |
| 23 July 2024 | 4.4700 | 4.4890 | 4.3350 | 4.3900 | 4.3900 | 814,900 |
| 22 July 2024 | 4.5400 | 4.5600 | 4.3300 | 4.5100 | 4.5100 | 912,000 |
| 19 July 2024 | 4.5500 | 4.6350 | 4.4830 | 4.5400 | 4.5400 | 627,100 |
| 18 July 2024 | 4.4700 | 4.8200 | 4.4700 | 4.5500 | 4.5500 | 1,409,200 |
| 17 July 2024 | 4.6500 | 4.7600 | 4.4100 | 4.5100 | 4.5100 | 1,279,500 |
| 16 July 2024 | 4.7100 | 4.8100 | 4.5400 | 4.7000 | 4.7000 | 1,161,900 |
| 15 July 2024 | 4.8500 | 4.8600 | 4.4600 | 4.6400 | 4.6400 | 1,635,400 |
| 12 July 2024 | 4.8500 | 4.9900 | 4.7200 | 4.8500 | 4.8500 | 1,561,200 |
| 11 July 2024 | 4.1700 | 5.0400 | 4.1700 | 4.9000 | 4.9000 | 5,566,100 |
| 10 July 2024 | 4.1200 | 4.2500 | 4.1050 | 4.1700 | 4.1700 | 942,300 |
| 09 July 2024 | 4.3100 | 4.3100 | 4.0800 | 4.1800 | 4.1800 | 1,002,100 |
| 08 July 2024 | 4.4200 | 4.4200 | 4.1900 | 4.2800 | 4.2800 | 677,100 |
| 05 July 2024 | 4.1500 | 4.3450 | 4.0900 | 4.3200 | 4.3200 | 1,083,700 |
| 03 July 2024 | 4.0500 | 4.2800 | 4.0300 | 4.2000 | 4.2000 | 1,103,300 |
| 02 July 2024 | 4.1700 | 4.2100 | 3.9550 | 4.0500 | 4.0500 | 1,389,100 |
| 01 July 2024 | 4.3600 | 4.3600 | 4.0600 | 4.1600 | 4.1600 | 1,177,200 |
| 28 June 2024 | 4.3500 | 4.4000 | 4.2700 | 4.3000 | 4.3000 | 628,800 |
| 27 June 2024 | 4.0300 | 4.4800 | 3.9300 | 4.4000 | 4.4000 | 1,968,300 |
| 26 June 2024 | 4.0900 | 4.2600 | 4.0400 | 4.0700 | 4.0700 | 1,407,800 |
| 25 June 2024 | 4.0500 | 4.0500 | 3.8900 | 4.0200 | 4.0200 | 998,700 |
| 24 June 2024 | 3.9400 | 4.0500 | 3.7900 | 4.0400 | 4.0400 | 1,962,700 |
| 21 June 2024 | 4.1600 | 4.2250 | 3.9000 | 3.9000 | 3.9000 | 1,830,400 |
| 20 June 2024 | 3.8700 | 4.3900 | 3.7800 | 4.3100 | 4.3100 | 3,398,200 |
| 18 June 2024 | 4.1100 | 4.1300 | 3.8250 | 3.9200 | 3.9200 | 1,986,400 |
| 17 June 2024 | 4.3000 | 4.4100 | 4.0500 | 4.1400 | 4.1400 | 1,149,200 |
| 14 June 2024 | 3.9000 | 4.4500 | 3.9000 | 4.3300 | 4.3300 | 3,137,800 |
| 13 June 2024 | 3.7600 | 4.0800 | 3.7200 | 3.9300 | 3.9300 | 1,439,400 |
| 12 June 2024 | 3.9100 | 4.0400 | 3.7200 | 3.7600 | 3.7600 | 1,511,500 |
| 11 June 2024 | 3.9800 | 4.0250 | 3.8000 | 3.9100 | 3.9100 | 1,346,600 |
| 10 June 2024 | 4.3500 | 4.3500 | 3.9200 | 3.9700 | 3.9700 | 2,233,300 |
| 07 June 2024 | 4.4000 | 4.4800 | 4.2900 | 4.3600 | 4.3600 | 1,090,700 |
| 06 June 2024 | 4.3800 | 4.5900 | 4.2900 | 4.5400 | 4.5400 | 1,680,400 |
| 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 |
| *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.