VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.120
-0.070 (-2.19%)
At close: Mar 6, 2026, 4:00 PM EST
3.150
+0.030 (0.96%)
After-hours: Mar 6, 2026, 6:17 PM EST
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -2.19% | 195,592 |
| Mar 5, 2026 | 3.19 | 3.19 | 3.12 | 3.19 | 3.19 | - | 287,391 |
| Mar 4, 2026 | 3.16 | 3.21 | 3.16 | 3.19 | 3.19 | 1.27% | 202,581 |
| Mar 3, 2026 | 3.17 | 3.20 | 3.13 | 3.15 | 3.15 | -2.17% | 239,025 |
| Mar 2, 2026 | 3.21 | 3.23 | 3.15 | 3.22 | 3.22 | -1.23% | 294,898 |
| Feb 27, 2026 | 3.24 | 3.28 | 3.23 | 3.26 | 3.26 | -0.31% | 132,400 |
| Feb 26, 2026 | 3.28 | 3.29 | 3.23 | 3.27 | 3.27 | -0.91% | 146,651 |
| Feb 25, 2026 | 3.29 | 3.31 | 3.27 | 3.30 | 3.30 | 0.30% | 215,988 |
| Feb 24, 2026 | 3.24 | 3.30 | 3.23 | 3.29 | 3.29 | 1.23% | 139,525 |
| Feb 23, 2026 | 3.24 | 3.28 | 3.23 | 3.25 | 3.25 | - | 249,091 |
| Feb 20, 2026 | 3.23 | 3.27 | 3.22 | 3.25 | 3.25 | -0.31% | 137,661 |
| Feb 19, 2026 | 3.22 | 3.27 | 3.20 | 3.26 | 3.26 | 0.93% | 154,081 |
| Feb 18, 2026 | 3.22 | 3.29 | 3.22 | 3.23 | 3.23 | -1.22% | 181,964 |
| Feb 17, 2026 | 3.28 | 3.30 | 3.21 | 3.27 | 3.27 | -0.61% | 233,628 |
| Feb 13, 2026 | 3.26 | 3.35 | 3.24 | 3.29 | 3.29 | 2.81% | 247,068 |
| Feb 12, 2026 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -4.19% | 294,958 |
| Feb 11, 2026 | 3.35 | 3.37 | 3.27 | 3.34 | 3.34 | - | 459,310 |
| Feb 10, 2026 | 3.35 | 3.39 | 3.33 | 3.34 | 3.34 | -0.60% | 261,999 |
| Feb 9, 2026 | 3.31 | 3.37 | 3.30 | 3.36 | 3.36 | 0.90% | 260,597 |
| Feb 6, 2026 | 3.22 | 3.34 | 3.22 | 3.33 | 3.33 | 3.74% | 318,169 |
| Feb 5, 2026 | 3.31 | 3.31 | 3.20 | 3.21 | 3.21 | -3.60% | 437,527 |
| Feb 4, 2026 | 3.30 | 3.34 | 3.25 | 3.33 | 3.33 | 1.52% | 447,340 |
| Feb 3, 2026 | 3.31 | 3.33 | 3.23 | 3.28 | 3.28 | -0.61% | 332,603 |
| Feb 2, 2026 | 3.30 | 3.32 | 3.25 | 3.30 | 3.30 | - | 358,829 |
| Jan 30, 2026 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | -1.49% | 265,887 |
| Jan 29, 2026 | 3.39 | 3.39 | 3.29 | 3.35 | 3.35 | -0.59% | 323,730 |
| Jan 28, 2026 | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | 0.90% | 144,398 |
| Jan 27, 2026 | 3.33 | 3.38 | 3.30 | 3.34 | 3.34 | -0.30% | 263,445 |
| Jan 26, 2026 | 3.33 | 3.35 | 3.29 | 3.35 | 3.35 | -0.30% | 280,337 |
| Jan 23, 2026 | 3.45 | 3.45 | 3.33 | 3.36 | 3.36 | -2.61% | 248,812 |
| Jan 22, 2026 | 3.47 | 3.52 | 3.42 | 3.45 | 3.45 | - | 325,512 |
| Jan 21, 2026 | 3.34 | 3.45 | 3.34 | 3.45 | 3.45 | 3.29% | 243,363 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -2.62% | 444,844 |
| Jan 16, 2026 | 3.47 | 3.50 | 3.41 | 3.43 | 3.43 | -1.44% | 248,865 |
| Jan 15, 2026 | 3.43 | 3.50 | 3.43 | 3.48 | 3.48 | 1.46% | 165,134 |
| Jan 14, 2026 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | -1.72% | 204,923 |
| Jan 13, 2026 | 3.43 | 3.50 | 3.39 | 3.49 | 3.49 | 1.75% | 346,525 |
| Jan 12, 2026 | 3.40 | 3.43 | 3.36 | 3.43 | 3.43 | - | 251,568 |
| Jan 9, 2026 | 3.45 | 3.45 | 3.40 | 3.43 | 3.43 | -0.58% | 208,457 |
| Jan 8, 2026 | 3.42 | 3.45 | 3.40 | 3.45 | 3.45 | 0.88% | 161,723 |
| Jan 7, 2026 | 3.54 | 3.54 | 3.40 | 3.42 | 3.42 | -3.66% | 245,043 |
| Jan 6, 2026 | 3.43 | 3.60 | 3.39 | 3.55 | 3.55 | 2.90% | 654,436 |
| Jan 5, 2026 | 3.39 | 3.46 | 3.35 | 3.45 | 3.45 | 2.07% | 364,216 |
| Jan 2, 2026 | 3.34 | 3.39 | 3.33 | 3.38 | 3.38 | 1.20% | 248,265 |
| Dec 31, 2025 | 3.33 | 3.38 | 3.31 | 3.34 | 3.34 | 0.60% | 434,371 |
| Dec 30, 2025 | 3.35 | 3.36 | 3.30 | 3.32 | 3.32 | -1.48% | 371,326 |
| Dec 29, 2025 | 3.37 | 3.39 | 3.31 | 3.37 | 3.37 | -0.59% | 420,419 |
| Dec 26, 2025 | 3.44 | 3.44 | 3.35 | 3.39 | 3.39 | -2.59% | 306,516 |
| Dec 24, 2025 | 3.46 | 3.50 | 3.43 | 3.48 | 3.48 | 0.29% | 98,239 |
| Dec 23, 2025 | 3.49 | 3.50 | 3.42 | 3.47 | 3.47 | 0.29% | 207,508 |
| Dec 22, 2025 | 3.44 | 3.51 | 3.42 | 3.46 | 3.46 | 0.87% | 359,831 |
| Dec 19, 2025 | 3.39 | 3.48 | 3.36 | 3.43 | 3.43 | 1.93% | 501,217 |
| Dec 18, 2025 | 3.43 | 3.44 | 3.34 | 3.37 | 3.37 | -1.32% | 315,914 |
| Dec 17, 2025 | 3.45 | 3.45 | 3.36 | 3.41 | 3.41 | -0.29% | 363,833 |
| Dec 16, 2025 | 3.54 | 3.60 | 3.38 | 3.42 | 3.42 | -1.44% | 376,234 |
| Dec 15, 2025 | 3.31 | 3.67 | 3.30 | 3.47 | 3.47 | 5.15% | 1,078,640 |
| Dec 12, 2025 | 3.27 | 3.32 | 3.26 | 3.30 | 3.30 | 0.30% | 293,481 |
| Dec 11, 2025 | 3.25 | 3.29 | 3.23 | 3.29 | 3.29 | 0.30% | 265,334 |
| Dec 10, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | 0.31% | 251,357 |
| Dec 9, 2025 | 3.38 | 3.39 | 3.27 | 3.27 | 3.27 | -4.39% | 544,906 |
| Dec 8, 2025 | 3.35 | 3.44 | 3.34 | 3.42 | 3.42 | 1.79% | 484,774 |
| Dec 5, 2025 | 3.40 | 3.41 | 3.35 | 3.36 | 3.36 | -0.88% | 251,522 |
| Dec 4, 2025 | 3.32 | 3.40 | 3.32 | 3.39 | 3.39 | 0.89% | 278,885 |
| Dec 3, 2025 | 3.35 | 3.43 | 3.34 | 3.36 | 3.36 | 0.30% | 329,455 |
| Dec 2, 2025 | 3.30 | 3.38 | 3.30 | 3.35 | 3.35 | 0.90% | 426,256 |
| Dec 1, 2025 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 2.47% | 504,625 |
| Nov 28, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.31% | 188,657 |
| Nov 26, 2025 | 3.20 | 3.30 | 3.20 | 3.23 | 3.23 | 1.25% | 823,918 |
| Nov 25, 2025 | 3.17 | 3.21 | 3.07 | 3.19 | 3.19 | 0.79% | 790,916 |
| Nov 24, 2025 | 3.23 | 3.23 | 3.13 | 3.17 | 3.17 | -2.01% | 601,985 |
| Nov 21, 2025 | 3.28 | 3.30 | 3.00 | 3.23 | 3.23 | -6.78% | 2,144,685 |
| Nov 20, 2025 | 3.62 | 3.70 | 3.45 | 3.47 | 3.47 | -3.21% | 732,210 |
| 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 |