VinFast Auto Ltd. (VFS)
NASDAQ: VFS · Real-Time Price · USD
3.030
-0.050 (-1.62%)
At close: Jun 26, 2026, 4:00 PM EDT
3.040
+0.010 (0.33%)
After-hours: Jun 26, 2026, 7:12 PM EDT
VinFast Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.07 | 3.10 | 3.02 | 3.03 | 3.03 | -1.62% | 456,992 |
| Jun 25, 2026 | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -1.60% | 296,822 |
| Jun 24, 2026 | 3.17 | 3.21 | 3.09 | 3.13 | 3.13 | -0.95% | 428,655 |
| Jun 23, 2026 | 3.02 | 3.17 | 3.02 | 3.16 | 3.16 | 2.60% | 327,737 |
| Jun 22, 2026 | 3.04 | 3.10 | 2.99 | 3.08 | 3.08 | 1.32% | 485,549 |
| Jun 18, 2026 | 3.04 | 3.10 | 3.01 | 3.04 | 3.04 | - | 637,665 |
| Jun 17, 2026 | 3.11 | 3.16 | 3.03 | 3.04 | 3.04 | -1.94% | 339,249 |
| Jun 16, 2026 | 3.17 | 3.23 | 3.07 | 3.10 | 3.10 | -2.21% | 631,349 |
| Jun 15, 2026 | 3.22 | 3.25 | 3.13 | 3.17 | 3.17 | 0.63% | 427,154 |
| Jun 12, 2026 | 3.10 | 3.17 | 3.07 | 3.15 | 3.15 | 1.94% | 565,032 |
| Jun 11, 2026 | 3.08 | 3.16 | 3.04 | 3.09 | 3.09 | 1.31% | 409,333 |
| Jun 10, 2026 | 3.00 | 3.10 | 3.00 | 3.05 | 3.05 | 0.33% | 838,606 |
| Jun 9, 2026 | 3.05 | 3.10 | 2.99 | 3.04 | 3.04 | -0.33% | 749,811 |
| Jun 8, 2026 | 3.03 | 3.14 | 2.90 | 3.05 | 3.05 | -4.98% | 1,290,145 |
| Jun 5, 2026 | 3.33 | 3.33 | 3.21 | 3.21 | 3.21 | -3.60% | 551,449 |
| Jun 4, 2026 | 3.35 | 3.41 | 3.33 | 3.33 | 3.33 | -1.48% | 427,832 |
| Jun 3, 2026 | 3.38 | 3.39 | 3.29 | 3.38 | 3.38 | - | 430,938 |
| Jun 2, 2026 | 3.45 | 3.50 | 3.32 | 3.38 | 3.38 | -2.59% | 521,145 |
| Jun 1, 2026 | 3.43 | 3.65 | 3.39 | 3.47 | 3.47 | -0.57% | 1,368,820 |
| May 29, 2026 | 3.50 | 3.53 | 3.44 | 3.49 | 3.49 | -1.97% | 473,472 |
| May 28, 2026 | 3.56 | 3.58 | 3.51 | 3.56 | 3.56 | -0.56% | 294,933 |
| May 27, 2026 | 3.57 | 3.64 | 3.54 | 3.58 | 3.58 | -0.28% | 230,508 |
| May 26, 2026 | 3.63 | 3.66 | 3.53 | 3.59 | 3.59 | 0.56% | 481,232 |
| May 22, 2026 | 3.63 | 3.64 | 3.52 | 3.57 | 3.57 | -1.11% | 432,872 |
| May 21, 2026 | 3.60 | 3.63 | 3.55 | 3.61 | 3.61 | 0.28% | 452,056 |
| May 20, 2026 | 3.56 | 3.67 | 3.54 | 3.60 | 3.60 | 1.98% | 366,371 |
| May 19, 2026 | 3.65 | 3.68 | 3.51 | 3.53 | 3.53 | -3.81% | 583,893 |
| May 18, 2026 | 3.83 | 3.87 | 3.67 | 3.67 | 3.67 | -4.18% | 583,976 |
| May 15, 2026 | 3.82 | 3.94 | 3.76 | 3.83 | 3.83 | -1.54% | 568,147 |
| May 14, 2026 | 4.01 | 4.05 | 3.78 | 3.89 | 3.89 | -2.26% | 763,608 |
| May 13, 2026 | 4.08 | 4.15 | 3.97 | 3.98 | 3.98 | -2.45% | 588,670 |
| May 12, 2026 | 4.11 | 4.12 | 4.01 | 4.08 | 4.08 | -0.73% | 584,933 |
| May 11, 2026 | 4.28 | 4.30 | 4.07 | 4.11 | 4.11 | -4.64% | 698,075 |
| May 8, 2026 | 4.28 | 4.42 | 4.26 | 4.31 | 4.31 | 0.94% | 566,756 |
| May 7, 2026 | 4.21 | 4.33 | 4.20 | 4.27 | 4.27 | 1.43% | 483,334 |
| May 6, 2026 | 4.14 | 4.24 | 4.14 | 4.21 | 4.21 | 1.20% | 417,487 |
| May 5, 2026 | 4.21 | 4.27 | 4.09 | 4.16 | 4.16 | -1.19% | 590,744 |
| May 4, 2026 | 4.22 | 4.27 | 4.16 | 4.21 | 4.21 | -0.94% | 334,663 |
| May 1, 2026 | 4.27 | 4.32 | 4.19 | 4.25 | 4.25 | 0.47% | 367,570 |
| Apr 30, 2026 | 4.09 | 4.26 | 4.07 | 4.23 | 4.23 | 3.93% | 391,129 |
| Apr 29, 2026 | 4.10 | 4.10 | 4.00 | 4.07 | 4.07 | 0.25% | 417,875 |
| Apr 28, 2026 | 4.16 | 4.20 | 4.00 | 4.06 | 4.06 | -3.56% | 836,946 |
| Apr 27, 2026 | 4.23 | 4.34 | 4.16 | 4.21 | 4.21 | -3.44% | 650,882 |
| Apr 24, 2026 | 4.41 | 4.45 | 4.34 | 4.36 | 4.36 | -1.13% | 457,325 |
| Apr 23, 2026 | 4.57 | 4.61 | 4.14 | 4.41 | 4.41 | -5.97% | 1,333,492 |
| Apr 22, 2026 | 4.88 | 5.12 | 4.58 | 4.69 | 4.69 | -1.47% | 1,408,980 |
| Apr 21, 2026 | 4.41 | 5.29 | 4.38 | 4.76 | 4.76 | 9.43% | 5,725,912 |
| Apr 20, 2026 | 4.21 | 4.40 | 4.19 | 4.35 | 4.35 | 3.33% | 801,338 |
| Apr 17, 2026 | 4.20 | 4.30 | 4.13 | 4.21 | 4.21 | -0.24% | 482,935 |
| 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 |