VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
4.060
-0.150 (-3.56%)
At close: Apr 28, 2026, 4:00 PM EDT
4.100
+0.040 (0.99%)
After-hours: Apr 28, 2026, 7:44 PM EDT
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.16 | 4.20 | 4.00 | 4.07 | 4.07 | -3.33% | 832,643 |
| Apr 27, 2026 | 4.23 | 4.34 | 4.16 | 4.21 | 4.21 | -3.44% | 650,378 |
| Apr 24, 2026 | 4.41 | 4.45 | 4.34 | 4.36 | 4.36 | -1.13% | 455,040 |
| Apr 23, 2026 | 4.57 | 4.61 | 4.14 | 4.41 | 4.41 | -5.97% | 1,331,764 |
| Apr 22, 2026 | 4.88 | 5.12 | 4.58 | 4.69 | 4.69 | -1.47% | 1,385,480 |
| Apr 21, 2026 | 4.41 | 5.29 | 4.38 | 4.76 | 4.76 | 9.43% | 5,717,881 |
| Apr 20, 2026 | 4.21 | 4.40 | 4.19 | 4.35 | 4.35 | 3.33% | 792,807 |
| Apr 17, 2026 | 4.20 | 4.30 | 4.13 | 4.21 | 4.21 | -0.24% | 482,812 |
| Apr 16, 2026 | 4.30 | 4.42 | 4.06 | 4.22 | 4.22 | -1.17% | 1,126,469 |
| Apr 15, 2026 | 4.15 | 4.36 | 4.13 | 4.27 | 4.27 | 3.14% | 688,508 |
| Apr 14, 2026 | 4.16 | 4.30 | 4.05 | 4.14 | 4.14 | - | 722,701 |
| Apr 13, 2026 | 4.12 | 4.20 | 4.03 | 4.14 | 4.14 | -1.19% | 893,261 |
| Apr 10, 2026 | 4.09 | 4.36 | 4.07 | 4.19 | 4.19 | 3.20% | 927,243 |
| Apr 9, 2026 | 3.93 | 4.09 | 3.82 | 4.06 | 4.06 | 2.01% | 840,874 |
| Apr 8, 2026 | 4.20 | 4.23 | 3.85 | 3.98 | 3.98 | -1.49% | 869,034 |
| Apr 7, 2026 | 4.32 | 4.45 | 3.87 | 4.04 | 4.04 | -7.13% | 1,941,712 |
| Apr 6, 2026 | 4.50 | 4.88 | 4.28 | 4.35 | 4.35 | -4.19% | 2,811,367 |
| Apr 2, 2026 | 4.00 | 4.60 | 3.92 | 4.54 | 4.54 | 10.73% | 2,694,109 |
| Apr 1, 2026 | 3.85 | 4.26 | 3.85 | 4.10 | 4.10 | 6.49% | 1,837,255 |
| Mar 31, 2026 | 3.61 | 3.92 | 3.61 | 3.85 | 3.85 | 6.65% | 1,143,060 |
| Mar 30, 2026 | 3.40 | 3.83 | 3.38 | 3.61 | 3.61 | 6.49% | 1,633,825 |
| Mar 27, 2026 | 3.20 | 3.42 | 3.17 | 3.39 | 3.39 | 5.28% | 902,472 |
| Mar 26, 2026 | 3.09 | 3.22 | 3.07 | 3.22 | 3.22 | 4.21% | 457,347 |
| Mar 25, 2026 | 3.00 | 3.10 | 2.99 | 3.09 | 3.09 | 3.69% | 486,688 |
| Mar 24, 2026 | 2.92 | 2.99 | 2.92 | 2.98 | 2.98 | 2.41% | 278,445 |
| Mar 23, 2026 | 2.84 | 2.93 | 2.82 | 2.91 | 2.91 | 1.75% | 350,291 |
| Mar 20, 2026 | 2.87 | 2.88 | 2.82 | 2.86 | 2.86 | - | 331,821 |
| Mar 19, 2026 | 2.82 | 2.86 | 2.78 | 2.86 | 2.86 | 1.78% | 386,007 |
| Mar 18, 2026 | 2.92 | 2.94 | 2.79 | 2.81 | 2.81 | -4.75% | 590,760 |
| Mar 17, 2026 | 3.03 | 3.06 | 2.92 | 2.95 | 2.95 | -2.32% | 678,988 |
| Mar 16, 2026 | 3.09 | 3.16 | 3.00 | 3.02 | 3.02 | -2.58% | 1,095,760 |
| Mar 13, 2026 | 3.12 | 3.16 | 3.09 | 3.10 | 3.10 | -0.64% | 269,731 |
| Mar 12, 2026 | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | -0.32% | 175,310 |
| Mar 11, 2026 | 3.18 | 3.20 | 3.10 | 3.13 | 3.13 | -0.63% | 336,345 |
| Mar 10, 2026 | 3.15 | 3.21 | 3.12 | 3.15 | 3.15 | -0.32% | 258,595 |
| Mar 9, 2026 | 3.14 | 3.17 | 3.10 | 3.16 | 3.16 | 1.28% | 362,074 |
| Mar 6, 2026 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -2.19% | 195,662 |
| Mar 5, 2026 | 3.19 | 3.19 | 3.12 | 3.19 | 3.19 | - | 288,580 |
| Mar 4, 2026 | 3.16 | 3.21 | 3.16 | 3.19 | 3.19 | 1.27% | 203,171 |
| 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% | 295,465 |
| Feb 27, 2026 | 3.24 | 3.28 | 3.23 | 3.26 | 3.26 | -0.31% | 132,927 |
| Feb 26, 2026 | 3.28 | 3.29 | 3.23 | 3.27 | 3.27 | -0.91% | 148,833 |
| Feb 25, 2026 | 3.29 | 3.31 | 3.27 | 3.30 | 3.30 | 0.30% | 216,988 |
| Feb 24, 2026 | 3.24 | 3.30 | 3.23 | 3.29 | 3.29 | 1.23% | 140,995 |
| Feb 23, 2026 | 3.24 | 3.28 | 3.23 | 3.25 | 3.25 | - | 249,414 |
| Feb 20, 2026 | 3.23 | 3.27 | 3.22 | 3.25 | 3.25 | -0.31% | 137,979 |
| Feb 19, 2026 | 3.22 | 3.27 | 3.20 | 3.26 | 3.26 | 0.93% | 154,458 |
| Feb 18, 2026 | 3.22 | 3.29 | 3.22 | 3.23 | 3.23 | -1.22% | 182,375 |
| Feb 17, 2026 | 3.28 | 3.30 | 3.21 | 3.27 | 3.27 | -0.61% | 234,103 |
| Feb 13, 2026 | 3.26 | 3.35 | 3.24 | 3.29 | 3.29 | 2.81% | 247,354 |
| Feb 12, 2026 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -4.19% | 301,123 |
| Feb 11, 2026 | 3.35 | 3.37 | 3.27 | 3.34 | 3.34 | - | 459,519 |
| 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 |