VinFast Auto Ltd. - Ordinary Shares (VFS)
3.1000
-0.0200 (-0.64%)
NASDAQ · Last Trade: Mar 16th, 1:28 AM EDT
Historical Prices For VinFast Auto Ltd. - Ordinary Shares (VFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 3.12 | 3.16 | 3.09 | 3.10 | 269,734 | 3.10 |
| 3/12/2026 | 3.12 | 3.14 | 3.09 | 3.12 | 175,305 | 3.12 |
| 3/11/2026 | 3.18 | 3.19 | 3.10 | 3.13 | 336,140 | 3.13 |
| 3/10/2026 | 3.15 | 3.21 | 3.12 | 3.15 | 258,589 | 3.15 |
| 3/09/2026 | 3.14 | 3.17 | 3.10 | 3.16 | 361,797 | 3.16 |
| 3/06/2026 | 3.15 | 3.16 | 3.12 | 3.12 | 195,662 | 3.12 |
| 3/05/2026 | 3.19 | 3.19 | 3.12 | 3.19 | 287,981 | 3.19 |
| 3/04/2026 | 3.16 | 3.21 | 3.16 | 3.19 | 202,938 | 3.19 |
| 3/03/2026 | 3.17 | 3.20 | 3.13 | 3.15 | 238,726 | 3.15 |
| 3/02/2026 | 3.21 | 3.23 | 3.15 | 3.22 | 294,930 | 3.22 |
| 2/27/2026 | 3.24 | 3.27 | 3.23 | 3.26 | 132,927 | 3.26 |
| 2/26/2026 | 3.28 | 3.29 | 3.23 | 3.27 | 148,730 | 3.27 |
| 2/25/2026 | 3.29 | 3.31 | 3.27 | 3.30 | 216,637 | 3.30 |
| 2/24/2026 | 3.24 | 3.29 | 3.23 | 3.29 | 140,578 | 3.29 |
| 2/23/2026 | 3.24 | 3.27 | 3.23 | 3.25 | 249,312 | 3.25 |
| 2/20/2026 | 3.23 | 3.27 | 3.22 | 3.25 | 137,979 | 3.25 |
| 2/19/2026 | 3.22 | 3.27 | 3.20 | 3.26 | 154,329 | 3.26 |
| 2/18/2026 | 3.22 | 3.29 | 3.22 | 3.23 | 182,173 | 3.23 |
| 2/17/2026 | 3.28 | 3.29 | 3.21 | 3.27 | 233,913 | 3.27 |
| 2/13/2026 | 3.26 | 3.35 | 3.23 | 3.29 | 247,354 | 3.29 |
| 2/12/2026 | 3.36 | 3.36 | 3.20 | 3.20 | 296,710 | 3.20 |
| 2/11/2026 | 3.35 | 3.37 | 3.27 | 3.34 | 459,309 | 3.34 |
| 2/10/2026 | 3.35 | 3.39 | 3.33 | 3.34 | 261,878 | 3.34 |
| 2/09/2026 | 3.31 | 3.37 | 3.30 | 3.36 | 259,291 | 3.36 |
| 2/06/2026 | 3.22 | 3.34 | 3.22 | 3.33 | 318,169 | 3.33 |
| 2/05/2026 | 3.31 | 3.31 | 3.19 | 3.21 | 437,332 | 3.21 |
| 2/04/2026 | 3.30 | 3.34 | 3.25 | 3.33 | 447,339 | 3.33 |
| 2/03/2026 | 3.31 | 3.33 | 3.23 | 3.28 | 332,493 | 3.28 |
| 2/02/2026 | 3.30 | 3.31 | 3.25 | 3.30 | 358,123 | 3.30 |
| 1/30/2026 | 3.33 | 3.35 | 3.28 | 3.30 | 265,887 | 3.30 |
| 1/29/2026 | 3.39 | 3.39 | 3.29 | 3.35 | 323,630 | 3.35 |
| 1/28/2026 | 3.34 | 3.38 | 3.34 | 3.37 | 143,803 | 3.37 |
| 1/27/2026 | 3.33 | 3.38 | 3.30 | 3.34 | 263,408 | 3.34 |
| 1/26/2026 | 3.33 | 3.35 | 3.29 | 3.35 | 279,924 | 3.35 |
| 1/23/2026 | 3.45 | 3.45 | 3.33 | 3.36 | 248,812 | 3.36 |
| 1/22/2026 | 3.47 | 3.52 | 3.42 | 3.45 | 324,894 | 3.45 |
| 1/21/2026 | 3.34 | 3.45 | 3.34 | 3.45 | 243,102 | 3.45 |
| 1/20/2026 | 3.40 | 3.40 | 3.33 | 3.34 | 444,728 | 3.34 |
| 1/16/2026 | 3.47 | 3.50 | 3.41 | 3.43 | 248,865 | 3.43 |
| 1/15/2026 | 3.43 | 3.50 | 3.42 | 3.48 | 151,078 | 3.48 |
| 1/14/2026 | 3.42 | 3.45 | 3.40 | 3.43 | 203,938 | 3.43 |
| 1/13/2026 | 3.43 | 3.50 | 3.38 | 3.49 | 345,412 | 3.49 |
| 1/12/2026 | 3.40 | 3.43 | 3.36 | 3.43 | 251,101 | 3.43 |
| 1/09/2026 | 3.45 | 3.45 | 3.40 | 3.43 | 208,457 | 3.43 |
| 1/08/2026 | 3.42 | 3.45 | 3.40 | 3.45 | 161,710 | 3.45 |
| 1/07/2026 | 3.54 | 3.54 | 3.40 | 3.42 | 244,895 | 3.42 |
| 1/06/2026 | 3.43 | 3.60 | 3.39 | 3.55 | 651,348 | 3.55 |
| 1/05/2026 | 3.39 | 3.46 | 3.34 | 3.45 | 362,014 | 3.45 |
| 1/02/2026 | 3.34 | 3.39 | 3.33 | 3.38 | 248,265 | 3.38 |
| 12/31/2025 | 3.33 | 3.38 | 3.31 | 3.34 | 434,371 | 3.34 |
| 12/30/2025 | 3.35 | 3.36 | 3.30 | 3.32 | 371,211 | 3.32 |
| 12/29/2025 | 3.37 | 3.39 | 3.31 | 3.37 | 417,571 | 3.37 |
| 12/26/2025 | 3.44 | 3.44 | 3.35 | 3.39 | 306,516 | 3.39 |
| 12/24/2025 | 3.46 | 3.50 | 3.43 | 3.48 | 98,239 | 3.48 |
| 12/23/2025 | 3.49 | 3.50 | 3.42 | 3.47 | 206,995 | 3.47 |
| 12/22/2025 | 3.44 | 3.51 | 3.42 | 3.46 | 358,981 | 3.46 |
| 12/19/2025 | 3.39 | 3.48 | 3.36 | 3.43 | 501,217 | 3.43 |
| 12/18/2025 | 3.43 | 3.44 | 3.33 | 3.37 | 312,480 | 3.37 |
| 12/17/2025 | 3.45 | 3.45 | 3.36 | 3.41 | 363,731 | 3.41 |
| 12/16/2025 | 3.54 | 3.60 | 3.38 | 3.42 | 376,221 | 3.42 |