Dark

VFS
VinFast Auto Ltd.
stock NASDAQ

At Close

Aug 7, 2025 3:59:57 PM EDT

3.48USD-1.275%(-0.05)489,776

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2025 9:17:30 AM EDT

3.54USD+0.286%(+0.01)1,001

After-hours

Aug 7, 2025 4:39:30 PM EDT

3.52USD+1.004%(+0.04)700

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-07	3.5100	3.510000	3.4300	3.4800	-1.416%	489,776	0.000%
2025-08-06	3.5700	3.570000	3.5026	3.5300	-0.843%	329,930	-1.416%
2025-08-05	3.4800	3.570000	3.4700	3.5600	+2.594%	568,170	-2.247%
2025-08-04	3.4700	3.490000	3.4412	3.4700	+2.360%	302,964	+0.288%
2025-08-01	3.3900	3.400000	3.3000	3.3900	-0.877%	454,018	+2.655%
2025-07-31	3.4000	3.445000	3.3850	3.4200	-0.292%	454,283	+1.754%
2025-07-30	3.4500	3.460000	3.3950	3.4300	0.000%	520,952	+1.458%
2025-07-29	3.4900	3.498500	3.3628	3.4300	-2.000%	805,314	+1.458%
2025-07-28	3.5600	3.575000	3.4800	3.5000	-1.408%	527,160	-0.571%
2025-07-25	3.5500	3.570000	3.4900	3.5500	+0.282%	405,068	-1.972%
2025-07-24	3.6500	3.650000	3.5300	3.5400	-3.279%	618,829	-1.695%
2025-07-23	3.6000	3.680000	3.6000	3.6600	+2.235%	1,029,526	-4.918%
2025-07-22	3.5500	3.595000	3.5300	3.5800	+0.280%	514,970	-2.793%
2025-07-21	3.6000	3.625000	3.5400	3.5700	-1.108%	490,567	-2.521%
2025-07-18	3.6000	3.630000	3.5600	3.6100	+1.120%	490,224	-3.601%
2025-07-17	3.5400	3.580000	3.5300	3.5700	+0.847%	668,850	-2.521%
2025-07-16	3.5200	3.554000	3.4800	3.5400	+0.855%	553,198	-1.695%
2025-07-15	3.5700	3.593500	3.4900	3.5100	-0.847%	413,354	-0.855%
2025-07-14	3.5500	3.628600	3.5200	3.5400	-0.282%	360,281	-1.695%
2025-07-11	3.5100	3.550000	3.4807	3.5500	+0.567%	433,783	-1.972%
2025-07-10	3.5000	3.540000	3.4900	3.5300	+0.857%	307,005	-1.416%
2025-07-09	3.5200	3.550000	3.4450	3.5000	0.000%	357,436	-0.571%
2025-07-08	3.5100	3.550000	3.4547	3.5000	-0.285%	589,891	-0.571%
2025-07-07	3.5900	3.640000	3.5050	3.5100	-3.571%	528,794	-0.855%
2025-07-03	3.7000	3.700800	3.6000	3.6400	-2.933%	497,901	-4.396%
2025-07-02	3.5400	3.750000	3.5200	3.7500	+5.337%	1,475,188	-7.200%
2025-07-01	3.6000	3.600000	3.5000	3.5600	-0.280%	195,088	-2.247%
2025-06-30	3.6400	3.645500	3.5300	3.5700	-0.557%	293,761	-2.521%
2025-06-27	3.5300	3.670000	3.4800	3.5900	+1.989%	681,476	-3.064%
2025-06-26	3.5100	3.570000	3.4800	3.5200	+0.285%	182,866	-1.136%
2025-06-25	3.4800	3.660000	3.4402	3.5100	+1.299%	819,468	-0.855%
2025-06-24	3.4600	3.480000	3.4100	3.4650	+1.316%	285,687	+0.433%
2025-06-23	3.3800	3.430000	3.3400	3.4200	+1.183%	454,846	+1.754%
2025-06-20	3.4600	3.479900	3.3600	3.3800	-1.744%	445,944	+2.959%
2025-06-18	3.4900	3.490000	3.4100	3.4400	-0.290%	506,617	+1.163%
2025-06-17	3.6500	3.650000	3.4100	3.4500	-5.995%	859,884	+0.870%
2025-06-16	3.5600	3.750000	3.5500	3.6700	+4.261%	808,620	-5.177%
2025-06-13	3.5000	3.560000	3.4800	3.5200	-0.565%	220,294	-1.136%
2025-06-12	3.5400	3.560000	3.4900	3.5400	-0.562%	444,068	-1.695%
2025-06-11	3.5100	3.600000	3.4900	3.5600	+1.425%	687,311	-2.247%
2025-06-10	3.5500	3.560000	3.4500	3.5100	-1.681%	671,639	-0.855%
2025-06-09	3.7500	3.770000	3.4512	3.5700	+4.386%	1,892,298	-2.521%
2025-06-06	3.4400	3.480000	3.4009	3.4200	-0.292%	553,848	+1.754%
2025-06-05	3.4700	3.601000	3.4100	3.4300	-1.153%	622,989	+1.458%
2025-06-04	3.4000	3.470000	3.3550	3.4700	+2.967%	253,695	+0.288%
2025-06-03	3.3300	3.410000	3.3000	3.3700	+2.121%	319,885	+3.264%
2025-06-02	3.2500	3.300000	3.1800	3.3000	+1.538%	386,503	+5.455%
2025-05-30	3.5000	3.530000	3.2500	3.2500	-7.932%	981,964	+7.077%
2025-05-29	3.6400	3.660000	3.5100	3.5300	-1.944%	414,249	-1.416%
2025-05-28	3.6600	3.660000	3.5700	3.6000	-1.639%	412,198	-3.333%
2025-05-27	3.5500	3.790000	3.5200	3.6600	+4.571%	847,073	-4.918%
2025-05-23	3.5000	3.560000	3.5000	3.5000	-1.130%	186,804	-0.571%
2025-05-22	3.5000	3.600000	3.5000	3.5400	+0.283%	303,272	-1.695%
2025-05-21	3.5500	3.575000	3.5000	3.5300	-0.282%	241,304	-1.416%
2025-05-20	3.5600	3.575000	3.4500	3.5400	-0.840%	337,471	-1.695%
2025-05-19	3.5600	3.630000	3.5300	3.5700	-0.833%	400,658	-2.521%
2025-05-16	3.6300	3.690000	3.5840	3.6000	-0.277%	387,684	-3.333%
2025-05-15	3.6000	3.640000	3.5150	3.6100	-0.276%	310,777	-3.601%
2025-05-14	3.7200	3.720000	3.6000	3.6200	-2.688%	403,574	-3.867%
2025-05-13	3.7500	3.770000	3.6650	3.7200	-0.800%	414,834	-6.452%
2025-05-12	3.8000	3.810000	3.7200	3.7500	+0.806%	625,776	-7.200%
2025-05-09	3.7000	3.820000	3.6700	3.7200	+1.362%	590,390	-6.452%
2025-05-08	3.7000	3.800000	3.6700	3.6700	-1.344%	520,075	-5.177%
2025-05-07	3.7400	3.750000	3.6550	3.7200	+0.813%	530,178	-6.452%
2025-05-06	3.5000	3.750000	3.4686	3.6900	+5.731%	710,726	-5.691%
2025-05-05	3.4900	3.530000	3.4001	3.4900	-0.286%	189,501	-0.287%
2025-05-02	3.4500	3.540000	3.4150	3.5000	+2.041%	470,755	-0.571%
2025-05-01	3.4300	3.465000	3.3800	3.4300	+0.292%	375,236	+1.458%
2025-04-30	3.3400	3.500000	3.3000	3.4200	+1.183%	609,999	+1.754%
2025-04-29	3.3000	3.390000	3.2510	3.3800	+1.198%	269,789	+2.959%
2025-04-28	3.2600	3.390600	3.2400	3.3400	+3.086%	680,319	+4.192%
2025-04-25	3.2500	3.298000	3.1000	3.2400	-2.410%	722,758	+7.407%
2025-04-24	3.2500	3.370000	3.2100	3.3200	+2.786%	612,757	+4.819%
2025-04-23	3.1600	3.280000	3.1600	3.2300	+2.540%	460,046	+7.740%
2025-04-22	3.1600	3.240000	3.0850	3.1500	-0.316%	461,592	+10.476%
2025-04-21	3.1200	3.180000	3.0200	3.1600	+0.958%	303,485	+10.127%
2025-04-17	3.2300	3.246600	3.0600	3.1300	-0.318%	345,288	+11.182%
2025-04-16	3.2300	3.269900	3.0800	3.1400	-3.385%	486,632	+10.828%
2025-04-15	3.0000	3.310000	2.9600	3.2500	+8.333%	795,975	+7.077%
2025-04-14	2.9200	3.020000	2.9000	3.0000	+3.093%	336,705	+16.000%
2025-04-11	2.9700	3.000000	2.8800	2.9100	-0.342%	348,994	+19.588%
2025-04-10	2.9400	2.953732	2.7800	2.9200	0.000%	395,649	+19.178%
2025-04-09	2.6800	2.940000	2.6500	2.9200	+8.955%	588,113	+19.178%
2025-04-08	2.8700	2.940000	2.6500	2.6800	-4.796%	570,483	+29.851%
2025-04-07	2.7000	2.828700	2.6000	2.8150	-0.530%	526,940	+23.623%
2025-04-04	2.8900	2.900000	2.5600	2.8300	-3.082%	1,085,334	+22.968%
2025-04-03	3.0300	3.110000	2.8900	2.9200	-8.176%	672,244	+19.178%
2025-04-02	3.1800	3.223300	3.1500	3.1800	-1.242%	359,476	+9.434%
2025-04-01	3.1800	3.300000	3.1662	3.2200	+1.258%	268,603	+8.075%
2025-03-31	3.3000	3.377500	3.1500	3.1800	-6.195%	479,147	+9.434%
2025-03-28	3.2400	3.400000	3.2000	3.3900	+4.308%	491,869	+2.655%
2025-03-27	3.2600	3.330000	3.2200	3.2500	-1.515%	171,721	+7.077%
2025-03-26	3.3000	3.390000	3.2500	3.3000	-0.302%	864,512	+5.455%
2025-03-25	3.4000	3.443800	3.3000	3.3100	-2.071%	292,661	+5.136%
2025-03-24	3.4900	3.520000	3.3300	3.3800	-1.744%	398,847	+2.959%
2025-03-21	3.3100	3.460000	3.3100	3.4400	+3.614%	297,903	+1.163%
2025-03-20	3.4900	3.505000	3.3050	3.3200	-4.871%	302,421	+4.819%
2025-03-19	3.3000	3.670000	3.2841	3.4900	+7.055%	994,478	-0.287%
2025-03-18	3.3200	3.329800	3.2500	3.2600	-1.511%	207,058	+6.748%
2025-03-17	3.2800	3.332900	3.2400	3.3100	+0.915%	285,091	+5.136%
2025-03-14	3.0700	3.280000	3.0700	3.2800	+6.840%	370,424	+6.098%
2025-03-13	3.0700	3.120000	3.0000	3.0700	-0.968%	454,860	+13.355%
2025-03-12	3.1000	3.152000	3.0800	3.1000	+1.639%	424,534	+12.258%
2025-03-11	3.2100	3.230000	2.9600	3.0500	-4.984%	1,158,950	+14.098%
2025-03-10	3.4400	3.448800	3.1700	3.2100	-6.140%	419,735	+8.411%
2025-03-07	3.3500	3.440000	3.3300	3.4200	+0.885%	334,167	+1.754%
2025-03-06	3.2700	3.410000	3.2000	3.3900	+4.630%	700,864	+2.655%
2025-03-05	3.5500	3.565000	3.2300	3.2400	-8.475%	1,674,243	+7.407%
2025-03-04	3.5500	3.595000	3.5103	3.5400	-0.282%	539,609	-1.695%
2025-03-03	3.6400	3.690000	3.5400	3.5500	-1.934%	392,485	-1.972%
2025-02-28	3.5200	3.630000	3.4500	3.6200	+2.260%	352,211	-3.867%
2025-02-27	3.6000	3.635000	3.5000	3.5400	-0.840%	379,250	-1.695%
2025-02-26	3.6000	3.640000	3.5350	3.5700	+0.281%	460,444	-2.521%
2025-02-25	3.7100	3.760000	3.5500	3.5600	-5.067%	620,115	-2.247%
2025-02-24	3.7600	3.780000	3.6400	3.7500	-1.055%	377,135	-7.200%
2025-02-21	3.8500	3.880000	3.7650	3.7900	-1.044%	584,753	-8.179%
2025-02-20	3.8400	3.840000	3.7700	3.8300	0.000%	209,141	-9.138%
2025-02-19	3.8300	3.850000	3.7800	3.8300	0.000%	723,367	-9.138%
2025-02-18	3.8000	3.830000	3.7600	3.8300	+1.592%	448,252	-9.138%
2025-02-14	3.7400	3.850000	3.7400	3.7700	+1.344%	394,784	-7.692%
2025-02-13	3.7600	3.800000	3.7000	3.7200	-0.800%	521,000	-6.452%
2025-02-12	3.6500	3.760000	3.6500	3.7500	+2.740%	901,179	-7.200%
2025-02-11	3.7600	3.800000	3.6201	3.6500	-3.694%	1,034,095	-4.658%
2025-02-10	3.8400	3.880000	3.7600	3.7900	-0.263%	504,835	-8.179%
2025-02-07	3.8500	3.943700	3.7800	3.8000	-1.809%	593,951	-8.421%
2025-02-06	3.8800	3.925000	3.8200	3.8700	-0.258%	474,220	-10.078%
2025-02-05	3.8500	3.935000	3.8200	3.8800	+1.305%	272,360	-10.309%
2025-02-04	3.7900	3.845000	3.7800	3.8300	+1.055%	489,129	-9.138%
2025-02-03	3.8020	3.849900	3.7600	3.7900	-2.821%	697,163	-8.179%
2025-01-31	4.0100	4.050000	3.8700	3.9000	-3.941%	724,007	-10.769%
2025-01-30	3.8200	4.100000	3.8200	4.0600	+6.283%	886,243	-14.286%
2025-01-29	3.9300	3.970000	3.8050	3.8200	-3.046%	536,209	-8.901%
2025-01-28	3.9200	3.980000	3.8850	3.9400	0.000%	331,536	-11.675%
2025-01-27	4.0100	4.038500	3.8800	3.9400	-1.746%	763,670	-11.675%
2025-01-24	4.1200	4.180000	4.0000	4.0100	-2.670%	716,314	-13.217%
2025-01-23	4.0900	4.125000	4.0400	4.1200	0.000%	372,164	-15.534%
2025-01-22	4.1000	4.130000	4.0700	4.1200	+0.980%	360,218	-15.534%
2025-01-21	4.1100	4.130000	4.0300	4.0800	-0.971%	579,267	-14.706%
2025-01-17	4.1200	4.180000	4.0900	4.1200	0.000%	747,920	-15.534%
2025-01-16	4.1800	4.190000	4.1100	4.1200	-1.435%	443,487	-15.534%
2025-01-15	4.1800	4.250000	4.1500	4.1800	0.000%	930,798	-16.746%
2025-01-14	4.3100	4.360000	4.1400	4.1800	-2.108%	527,318	-16.746%
2025-01-13	4.2000	4.275000	4.0800	4.2700	+0.708%	434,514	-18.501%
2025-01-10	4.0700	4.245000	4.0300	4.2400	+2.415%	569,362	-17.925%
2025-01-08	4.2800	4.280000	4.0500	4.1400	-3.271%	954,885	-15.942%
2025-01-07	4.4400	4.495000	4.2350	4.2800	-2.727%	455,620	-18.692%
2025-01-06	4.5400	4.648000	4.3600	4.4000	-3.297%	934,259	-20.909%
2025-01-03	4.2200	4.580000	4.2000	4.5500	+8.333%	930,606	-23.516%
2025-01-02	4.0400	4.325000	4.0100	4.2000	+4.218%	912,307	-17.143%
2024-12-31	4.0700	4.150000	4.0000	4.0300	-1.467%	850,549	-13.648%
2024-12-30	4.2300	4.270000	4.0800	4.0900	-5.324%	978,594	-14.914%
2024-12-27	4.3500	4.380100	4.1900	4.3200	-1.144%	767,313	-19.444%
2024-12-26	4.2300	4.370000	4.1600	4.3700	+3.555%	915,749	-20.366%
2024-12-24	4.2200	4.350000	4.1901	4.2200	+0.238%	376,037	-17.536%
2024-12-23	4.1500	4.230000	4.0800	4.2100	-0.237%	513,678	-17.340%
2024-12-20	4.1100	4.270000	4.0400	4.2200	+2.676%	731,126	-17.536%
2024-12-19	4.1100	4.185000	4.0550	4.1100	+1.481%	473,817	-15.328%
2024-12-18	4.2600	4.319900	4.0100	4.0500	-4.930%	692,659	-14.074%
2024-12-17	4.3700	4.370000	4.1800	4.2600	-3.620%	852,129	-18.310%
2024-12-16	4.5000	4.500000	4.3500	4.4200	-1.559%	719,753	-21.267%
2024-12-13	4.3500	4.570000	4.3200	4.4900	+0.223%	728,767	-22.494%
2024-12-12	4.4000	4.486300	4.3300	4.4800	+2.752%	703,799	-22.321%
2024-12-11	4.7200	4.720000	4.2501	4.3600	-4.595%	1,314,650	-20.183%
2024-12-10	5.0000	5.000000	4.4500	4.5700	-8.048%	1,267,500	-23.851%
2024-12-09	4.9900	5.380000	4.9000	4.9700	+1.636%	1,868,973	-29.980%
2024-12-06	4.8000	4.965000	4.6201	4.8900	+1.875%	1,241,509	-28.834%
2024-12-05	5.0700	5.350000	4.7700	4.8000	-5.325%	2,752,535	-27.500%
2024-12-04	4.0600	5.290000	4.0300	5.0700	+25.495%	7,716,052	-31.361%
2024-12-03	4.0200	4.060000	4.0000	4.0400	-0.980%	346,554	-13.861%
2024-12-02	4.1100	4.183100	4.0000	4.0800	-1.687%	718,382	-14.706%
2024-11-29	4.1800	4.220600	4.0800	4.1500	-2.582%	606,639	-16.145%
2024-11-27	4.0300	4.320000	3.9600	4.2600	+7.848%	1,484,502	-18.310%
2024-11-26	4.0900	4.090000	3.8900	3.9500	+0.509%	807,146	-11.899%
2024-11-25	3.9500	4.095000	3.9250	3.9300	0.000%	712,183	-11.450%
2024-11-22	3.9500	3.999700	3.9100	3.9300	-0.506%	348,033	-11.450%
2024-11-21	4.0100	4.030000	3.9150	3.9500	-0.754%	536,318	-11.899%
2024-11-20	4.0500	4.060000	3.9200	3.9800	-1.728%	454,143	-12.563%
2024-11-19	3.9500	4.168000	3.9500	4.0500	+1.250%	851,672	-14.074%
2024-11-18	3.9600	4.010000	3.9000	4.0000	-0.249%	467,705	-13.000%
2024-11-15	3.9000	4.105000	3.8000	4.0100	+2.821%	1,141,679	-13.217%
2024-11-14	4.1000	4.169900	3.9000	3.9000	-5.340%	736,783	-10.769%
2024-11-13	3.9700	4.160000	3.9100	4.1200	+3.518%	1,252,921	-15.534%
2024-11-12	3.8200	4.010000	3.8200	3.9800	+2.314%	934,595	-12.563%
2024-11-11	3.7400	3.920000	3.7400	3.8900	+3.733%	1,102,902	-10.540%
2024-11-08	3.7200	3.760000	3.6200	3.7500	+0.536%	751,988	-7.200%
2024-11-07	3.7800	3.790000	3.7017	3.7300	-0.267%	450,215	-6.702%
2024-11-06	3.7100	3.755000	3.6200	3.7400	-0.532%	857,044	-6.952%
2024-11-05	3.7100	3.800000	3.6800	3.7600	+1.348%	593,298	-7.447%
2024-11-04	3.7700	3.780000	3.6200	3.7100	-1.330%	1,017,111	-6.199%
2024-11-01	3.8100	3.850000	3.7400	3.7600	-1.053%	637,404	-7.447%
2024-10-31	3.9500	3.955000	3.7650	3.8000	-4.040%	723,641	-8.421%
2024-10-30	3.9600	4.100000	3.9500	3.9600	+1.538%	1,026,235	-12.121%
2024-10-29	3.9400	3.940000	3.8600	3.9000	-1.015%	780,693	-10.769%
2024-10-28	3.9600	4.030000	3.8800	3.9400	-0.505%	854,792	-11.675%
2024-10-25	4.1900	4.280000	3.9500	3.9600	-5.489%	1,333,862	-12.121%
2024-10-24	4.0200	4.250000	3.9699	4.1900	+5.808%	1,430,994	-16.945%
2024-10-23	4.2100	4.232000	3.9300	3.9600	-6.383%	1,164,252	-12.121%
2024-10-22	3.7600	4.450100	3.7600	4.2300	+12.202%	3,368,526	-17.730%
2024-10-21	3.8100	3.840000	3.7600	3.7700	-1.567%	355,499	-7.692%
2024-10-18	3.7300	3.830000	3.7300	3.8300	+2.133%	529,630	-9.138%
2024-10-17	3.7600	3.789900	3.7100	3.7500	-1.575%	456,732	-7.200%
2024-10-16	3.8400	3.860000	3.7700	3.8100	-0.522%	418,770	-8.661%
2024-10-15	3.7100	3.840000	3.7100	3.8300	+0.525%	464,922	-9.138%
2024-10-14	3.7300	3.830000	3.6900	3.8100	+2.145%	507,627	-8.661%
2024-10-11	3.7500	3.820000	3.7100	3.7300	-2.611%	552,214	-6.702%
2024-10-10	3.7400	3.850000	3.6777	3.8300	+2.957%	508,634	-9.138%
2024-10-09	3.7100	3.750000	3.6850	3.7200	-0.800%	378,161	-6.452%
2024-10-08	3.7500	3.768158	3.6900	3.7500	+0.267%	355,546	-7.200%
2024-10-07	3.7500	3.830000	3.6900	3.7400	-1.837%	534,055	-6.952%
2024-10-04	3.7800	3.850000	3.7700	3.8100	-1.550%	298,648	-8.661%
2024-10-03	3.7700	3.870000	3.6900	3.8700	+2.653%	720,548	-10.078%
2024-10-02	3.6800	3.790000	3.6800	3.7700	+1.892%	609,853	-7.692%
2024-10-01	3.8300	3.840000	3.7000	3.7000	-3.141%	548,917	-5.946%
2024-09-30	3.9200	3.965600	3.7600	3.8200	-2.551%	769,126	-8.901%
2024-09-27	3.9900	4.030000	3.9000	3.9200	+0.256%	667,230	-11.224%
2024-09-26	3.8400	3.940000	3.8300	3.9100	+3.166%	698,375	-10.997%
2024-09-25	3.6600	3.840000	3.6600	3.7900	+2.710%	650,744	-8.179%
2024-09-24	3.6100	3.830000	3.6100	3.6900	+2.500%	964,416	-5.691%
2024-09-23	3.6900	3.740000	3.5600	3.6000	-1.639%	1,023,301	-3.333%
2024-09-20	3.8900	3.910000	3.6550	3.6600	-7.576%	1,382,659	-4.918%
2024-09-19	3.9800	3.995000	3.9100	3.9600	+2.062%	827,584	-12.121%
2024-09-18	3.8700	4.020000	3.8519	3.8800	+0.518%	685,680	-10.309%
2024-09-17	3.9500	4.020000	3.7550	3.8600	-2.278%	613,773	-9.845%
2024-09-16	3.9500	3.990000	3.8500	3.9500	-0.253%	543,808	-11.899%
2024-09-13	3.9700	4.070000	3.8983	3.9600	0.000%	929,182	-12.121%
2024-09-12	3.9800	3.990000	3.8600	3.9600	+0.508%	629,342	-12.121%
2024-09-11	3.9200	3.985000	3.8600	3.9400	+0.254%	721,489	-11.675%
2024-09-10	3.7000	3.950000	3.6200	3.9300	+6.504%	847,902	-11.450%
2024-09-09	3.7400	3.750000	3.5850	3.6900	-1.337%	723,775	-5.691%
2024-09-06	3.7400	3.780000	3.6200	3.7400	+1.081%	1,066,997	-6.952%
2024-09-05	3.5400	3.739900	3.5050	3.7000	+5.413%	975,179	-5.946%
2024-09-04	3.5600	3.560000	3.4900	3.5100	0.000%	872,912	-0.855%
2024-09-03	3.6000	3.650000	3.5000	3.5100	-2.500%	784,215	-0.855%
2024-08-30	3.5800	3.615000	3.5550	3.6000	+0.279%	470,956	-3.333%
2024-08-29	3.5900	3.632000	3.5800	3.5900	-0.278%	559,069	-3.064%
2024-08-28	3.6800	3.680000	3.5600	3.6000	-1.639%	661,896	-3.333%
2024-08-27	3.6400	3.675000	3.6000	3.6600	+0.274%	970,786	-4.918%
2024-08-26	3.6600	3.670000	3.5800	3.6500	-0.273%	836,198	-4.658%
2024-08-23	3.7200	3.750000	3.6000	3.6600	-2.139%	1,239,375	-4.918%
2024-08-22	3.8100	3.880000	3.7300	3.7400	-2.604%	552,163	-6.952%
2024-08-21	3.8200	3.870000	3.8200	3.8400	-0.260%	600,456	-9.375%
2024-08-20	3.8000	3.850000	3.7200	3.8500	+1.852%	1,055,680	-9.610%
2024-08-19	3.8500	3.860000	3.7600	3.7800	-0.526%	610,200	-7.937%
2024-08-16	3.8100	3.840000	3.7100	3.8000	+0.529%	788,364	-8.421%
2024-08-15	3.7700	3.860000	3.7400	3.7800	+2.997%	662,124	-7.937%
2024-08-14	3.8300	3.890000	3.6500	3.6700	-4.675%	880,025	-5.177%
2024-08-13	3.6900	3.870000	3.6900	3.8500	+4.336%	614,300	-9.610%
2024-08-12	3.7300	3.770000	3.6500	3.6900	-1.072%	537,402	-5.691%
2024-08-09	3.9000	3.900000	3.6650	3.7300	-0.267%	643,288	-6.702%
2024-08-08	3.6100	3.775000	3.5600	3.7400	+3.601%	720,616	-6.952%
2024-08-07	3.8200	3.870000	3.5850	3.6100	-4.497%	1,155,428	-3.601%
2024-08-06	3.7400	3.780000	3.5400	3.7800	+2.997%	1,459,787	-7.937%
2024-08-05	3.5400	3.780000	3.5300	3.6700	-6.138%	958,038	-5.177%
2024-08-02	3.9000	3.980000	3.8100	3.9100	+0.256%	698,787	-10.997%
2024-08-01	4.0100	4.010000	3.8600	3.9000	-1.015%	807,251	-10.769%
2024-07-31	3.9500	4.085000	3.9300	3.9400	0.000%	793,954	-11.675%
2024-07-30	4.0000	4.039900	3.7350	3.9400	-1.500%	1,488,202	-11.675%
2024-07-29	4.1400	4.167700	3.8500	4.0000	-3.148%	2,292,697	-13.000%
2024-07-26	4.1900	4.230000	4.1000	4.1300	+0.243%	463,250	-15.738%
2024-07-25	4.0800	4.220000	4.0400	4.1200	+1.478%	794,080	-15.534%
2024-07-24	4.3200	4.356100	4.0100	4.0600	-7.517%	1,845,511	-14.286%
2024-07-23	4.4700	4.489000	4.3350	4.3900	-2.661%	814,882	-20.729%
2024-07-22	4.5400	4.560000	4.3300	4.5100	-0.661%	912,005	-22.838%
2024-07-19	4.5500	4.635000	4.4830	4.5400	-0.220%	626,993	-23.348%
2024-07-18	4.4700	4.820000	4.4700	4.5500	+0.887%	1,409,158	-23.516%
2024-07-17	4.6500	4.760000	4.4100	4.5100	-4.043%	1,279,504	-22.838%
2024-07-16	4.7100	4.810000	4.5400	4.7000	+1.293%	1,161,853	-25.957%
2024-07-15	4.8500	4.860000	4.4600	4.6400	-4.330%	1,635,400	-25.000%
2024-07-12	4.8500	4.990200	4.7200	4.8500	-1.020%	1,561,209	-28.247%
2024-07-11	4.1700	5.040000	4.1700	4.9000	+17.506%	5,566,135	-28.980%
2024-07-10	4.1200	4.250000	4.1050	4.1700	-0.239%	942,253	-16.547%
2024-07-09	4.3100	4.310000	4.0800	4.1800	-2.336%	1,002,915	-16.746%
2024-07-08	4.4199	4.419900	4.1900	4.2800	-0.926%	677,139	-18.692%
2024-07-05	4.1500	4.345000	4.0900	4.3200	+2.857%	1,083,667	-19.444%
2024-07-03	4.0500	4.280000	4.0300	4.2000	+3.704%	979,335	-17.143%
2024-07-02	4.1700	4.210000	3.9550	4.0500	-2.644%	1,389,058	-14.074%
2024-07-01	4.3600	4.360000	4.0600	4.1600	-3.256%	1,177,181	-16.346%
2024-06-28	4.3500	4.399900	4.2700	4.3000	-2.273%	628,758	-19.070%
2024-06-27	4.0300	4.480000	3.9301	4.4000	+8.108%	1,968,338	-20.909%
2024-06-26	4.0900	4.260000	4.0400	4.0700	+1.244%	1,407,768	-14.496%
2024-06-25	4.0500	4.050000	3.8900	4.0200	-0.495%	998,704	-13.433%
2024-06-24	3.9400	4.050000	3.7900	4.0400	+3.590%	1,962,679	-13.861%
2024-06-21	4.1600	4.225000	3.9000	3.9000	-9.513%	1,829,230	-10.769%
2024-06-20	3.8700	4.390000	3.7800	4.3100	+9.949%	3,397,976	-19.258%
2024-06-18	4.1100	4.130100	3.8250	3.9200	-5.314%	1,986,374	-11.224%
2024-06-17	4.3000	4.410000	4.0500	4.1400	-4.388%	1,149,206	-15.942%
2024-06-14	3.9000	4.450000	3.9000	4.3300	+10.178%	3,137,765	-19.630%
2024-06-13	3.7600	4.080000	3.7200	3.9300	+4.521%	1,439,413	-11.450%
2024-06-12	3.9100	4.040000	3.7200	3.7600	-3.836%	1,503,312	-7.447%
2024-06-11	3.9800	4.025000	3.8000	3.9100	-1.511%	1,346,569	-10.997%
2024-06-10	4.3500	4.350000	3.9200	3.9700	-8.945%	2,233,268	-12.343%
2024-06-07	4.4000	4.480000	4.2900	4.3600	-3.965%	1,090,665	-20.183%
2024-06-06	4.3800	4.590000	4.2900	4.5400	+1.566%	1,680,436	-23.348%
2024-06-05	4.6500	4.650000	4.2101	4.4700	-2.826%	2,143,574	-22.148%
2024-06-04	4.8700	4.900000	4.5600	4.6000	-5.544%	2,302,271	-24.348%
2024-06-03	4.9500	5.060000	4.7800	4.8700	-0.409%	1,525,091	-28.542%
2024-05-31	4.8000	5.180000	4.7301	4.8900	+0.411%	1,873,736	-28.834%
2024-05-30	4.9000	5.040000	4.8150	4.8700	+1.247%	1,657,875	-28.542%
2024-05-29	4.7800	4.910000	4.6400	4.8100	-2.236%	1,087,577	-27.651%
2024-05-28	4.9000	5.240000	4.7000	4.9200	+0.408%	2,762,564	-29.268%
2024-05-24	4.7600	5.200000	4.7100	4.9000	+4.255%	2,836,113	-28.980%
2024-05-23	4.7400	5.020000	4.5000	4.7000	+0.642%	2,285,797	-25.957%
2024-05-22	5.0500	5.060000	4.3300	4.6700	-9.144%	4,112,757	-25.482%
2024-05-21	5.6000	5.980000	4.9401	5.1400	-18.671%	7,419,496	-32.296%
2024-05-20	4.8800	6.420000	4.7600	6.3200	+29.508%	10,868,760	-44.937%
2024-05-17	4.3500	4.880000	4.2350	4.8800	+10.407%	3,213,477	-28.689%
2024-05-16	4.2300	4.870000	4.2300	4.4200	+4.245%	5,959,268	-21.267%
2024-05-15	4.2100	4.290000	4.0000	4.2400	+3.163%	2,088,561	-17.925%
2024-05-14	4.6500	4.990000	4.0000	4.1100	-9.868%	8,490,765	-15.328%
2024-05-13	3.2000	4.640000	3.0803	4.5600	+51.495%	15,396,347	-23.684%
2024-05-10	3.0600	3.105000	2.9800	3.0100	-0.987%	1,115,605	+15.615%
2024-05-09	2.9200	3.200000	2.9000	3.0400	+4.828%	2,006,449	+14.474%
2024-05-08	2.9600	2.980000	2.8500	2.9000	-3.654%	1,743,215	+20.000%
2024-05-07	3.1400	3.180000	2.9600	3.0100	-2.273%	2,209,614	+15.615%
2024-05-06	2.8900	3.190000	2.8900	3.0800	+6.574%	3,406,268	+12.987%
2024-05-03	2.9400	2.980000	2.7850	2.8900	+1.404%	1,911,395	+20.415%
2024-05-02	2.7600	2.950000	2.6700	2.8500	+7.143%	2,924,605	+22.105%
2024-05-01	2.5900	2.765000	2.5500	2.6600	+3.906%	2,365,537	+30.827%
2024-04-30	2.6800	2.699700	2.5500	2.5600	-6.569%	2,679,572	+35.938%
2024-04-29	2.7200	2.825000	2.6600	2.7400	+5.385%	2,545,370	+27.007%
2024-04-26	2.6700	2.830000	2.6000	2.6000	-3.346%	4,101,319	+33.846%
2024-04-25	2.4700	2.690000	2.4400	2.6900	+7.600%	2,597,745	+29.368%
2024-04-24	2.5900	2.630000	2.4500	2.5000	+3.306%	2,986,298	+39.200%
2024-04-23	2.4900	2.690000	2.4100	2.4200	-0.412%	3,783,046	+43.802%
2024-04-22	2.4800	2.507200	2.2550	2.4300	-3.571%	5,029,882	+43.210%
2024-04-19	2.6000	2.655000	2.4350	2.5200	-7.011%	5,661,063	+38.095%
2024-04-18	2.7100	2.800000	2.5600	2.7100	-0.368%	2,444,288	+28.413%
2024-04-17	3.0400	3.050100	2.5901	2.7200	-11.401%	6,481,366	+27.941%
2024-04-16	3.2000	3.290000	3.0301	3.0700	-5.828%	2,703,185	+13.355%
2024-04-15	3.6900	3.690000	3.1600	3.2600	-9.444%	4,019,876	+6.748%
2024-04-12	4.0100	4.010000	3.5900	3.6000	-10.670%	3,193,066	-3.333%
2024-04-11	3.9500	4.170000	3.8500	4.0300	+2.025%	2,216,403	-13.648%
2024-04-10	4.0300	4.050000	3.9100	3.9500	-3.659%	1,790,258	-11.899%
2024-04-09	4.2300	4.245000	4.0700	4.1000	-1.914%	1,305,028	-15.122%
2024-04-08	4.1500	4.240000	4.0800	4.1800	+0.481%	1,452,076	-16.746%
2024-04-05	4.3600	4.360000	3.9600	4.1600	-4.587%	3,051,908	-16.346%
2024-04-04	4.5000	4.540000	4.3600	4.3600	-1.802%	1,406,375	-20.183%
2024-04-03	4.8000	4.810000	4.3400	4.4400	-8.264%	3,697,984	-21.622%
2024-04-02	4.8000	4.845000	4.7174	4.8400	+0.207%	682,121	-28.099%
2024-04-01	5.0000	5.030000	4.7550	4.8300	-2.817%	1,516,189	-27.950%
2024-03-28	4.7100	5.050000	4.6800	4.9700	+5.074%	2,266,368	-29.980%
2024-03-27	4.7500	4.750000	4.6000	4.7300	+0.638%	1,427,715	-26.427%
2024-03-26	4.8600	4.900000	4.6600	4.7000	-2.692%	1,301,859	-25.957%
2024-03-25	4.9600	5.105000	4.8200	4.8300	-2.621%	1,216,563	-27.950%
2024-03-22	4.9400	4.980000	4.8600	4.9600	-0.601%	950,340	-29.839%
2024-03-21	4.9500	5.010000	4.8000	4.9900	+2.464%	1,211,787	-30.261%
2024-03-20	4.7800	4.885000	4.6800	4.8700	+2.960%	1,205,437	-28.542%
2024-03-19	4.9200	4.920000	4.6400	4.7300	-4.057%	2,131,385	-26.427%
2024-03-18	5.0900	5.090000	4.7700	4.9300	-1.793%	1,898,547	-29.412%
2024-03-15	4.8700	5.100000	4.8400	5.0200	+2.658%	1,839,570	-30.677%
2024-03-14	4.9500	4.960000	4.8100	4.8900	-1.807%	2,042,080	-28.834%
2024-03-13	5.0900	5.090000	4.9200	4.9800	-1.581%	1,667,632	-30.120%
2024-03-12	5.2200	5.240000	5.0300	5.0600	-2.879%	1,587,726	-31.225%
2024-03-11	5.2500	5.370000	5.1800	5.2100	-0.762%	1,287,999	-33.205%
2024-03-08	5.3300	5.450000	5.2400	5.2500	-0.568%	1,146,693	-33.714%
2024-03-07	5.1900	5.285000	5.1300	5.2800	+1.538%	1,467,904	-34.091%
2024-03-06	5.3200	5.320000	5.1700	5.2000	-2.256%	1,321,867	-33.077%
2024-03-05	5.2300	5.370000	5.2079	5.3200	+0.758%	1,450,059	-34.586%
2024-03-04	5.7900	5.800000	5.2000	5.2800	-8.808%	2,953,379	-34.091%
2024-03-01	6.0100	6.050000	5.7100	5.7900	-3.015%	1,724,368	-39.896%
2024-02-29	5.8700	6.180000	5.8700	5.9700	+1.877%	1,855,757	-41.709%
2024-02-28	5.6500	5.930000	5.5000	5.8600	+5.018%	1,913,694	-40.614%
2024-02-27	5.2700	5.680000	5.2000	5.5800	+7.722%	2,793,122	-37.634%
2024-02-26	5.0800	5.220000	4.9500	5.1800	+2.372%	1,880,698	-32.819%
2024-02-23	5.0900	5.150000	4.9100	5.0600	-0.394%	1,543,820	-31.225%
2024-02-22	5.1600	5.330000	4.9300	5.0800	-3.422%	2,245,969	-31.496%
2024-02-21	5.2200	5.340000	5.1800	5.2600	+0.960%	881,466	-33.840%
2024-02-20	5.4500	5.450000	5.1500	5.2100	-4.579%	1,434,609	-33.205%
2024-02-16	5.4300	5.580000	5.3800	5.4600	+0.552%	1,469,234	-36.264%
2024-02-15	5.2300	5.470000	5.2207	5.4300	+4.023%	1,634,719	-35.912%

.dark-mode .QKrLYx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKrLYx{ color: #333333; background-color: white; border: 2px solid #333333; }VFSVinFast Auto Ltd.stock NASDAQ

VFS
VinFast Auto Ltd.
stock NASDAQ