Skip to main content

VinFast Auto Ltd. - Ordinary Shares (NQ: VFS )

2.430 -0.090 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 2.480 2.507 2.255 2.430 5,026,968 -0.09(-3.57%)
Apr 19, 2024 2.600 2.655 2.435 2.520 5,661,066 -0.19(-7.01%)
Apr 18, 2024 2.710 2.800 2.560 2.710 2,442,994 -0.01(-0.37%)
Apr 17, 2024 3.040 3.050 2.590 2.720 6,599,596 -0.35(-11.40%)
Apr 16, 2024 3.200 3.290 3.030 3.070 2,700,652 -0.19(-5.83%)
Apr 15, 2024 3.690 3.690 3.160 3.260 4,016,987 -0.34(-9.44%)
Apr 12, 2024 4.010 4.010 3.590 3.600 3,193,067 -0.43(-10.67%)
Apr 11, 2024 3.950 4.170 3.850 4.030 2,215,909 +0.08(+2.03%)
Apr 10, 2024 4.030 4.050 3.910 3.950 1,784,587 -0.15(-3.66%)
Apr 09, 2024 4.230 4.245 4.070 4.100 1,292,003 -0.08(-1.91%)
Apr 08, 2024 4.150 4.240 4.080 4.180 1,450,084 +0.02(+0.48%)
Apr 05, 2024 4.360 4.360 3.960 4.160 3,051,909 -0.20(-4.59%)
Apr 04, 2024 4.500 4.540 4.360 4.360 1,405,755 -0.08(-1.80%)
Apr 03, 2024 4.800 4.810 4.340 4.440 3,695,992 -0.40(-8.26%)
Apr 02, 2024 4.800 4.845 4.717 4.840 680,672 +0.01(+0.21%)
Apr 01, 2024 5.000 5.030 4.755 4.830 1,515,995 -0.14(-2.82%)
Mar 28, 2024 4.710 5.000 4.990 4.970 2,266,368 +0.24(+5.07%)
Mar 27, 2024 4.750 4.750 4.600 4.730 1,424,538 +0.03(+0.64%)
Mar 26, 2024 4.860 4.900 4.660 4.700 1,299,859 -0.13(-2.69%)
Mar 25, 2024 4.960 5.105 4.820 4.830 1,216,150 -0.13(-2.62%)
Mar 22, 2024 4.940 4.980 4.860 4.960 950,340 -0.03(-0.60%)
Mar 21, 2024 4.950 5.010 4.800 4.990 1,208,959 +0.12(+2.46%)
Mar 20, 2024 4.780 4.885 4.680 4.870 1,203,197 +0.14(+2.96%)
Mar 19, 2024 4.920 4.920 4.640 4.730 2,228,554 -0.20(-4.06%)
Mar 18, 2024 5.090 5.090 4.770 4.930 1,898,509 -0.09(-1.79%)
Mar 15, 2024 4.870 5.100 4.840 5.020 1,839,570 +0.13(+2.66%)
Mar 14, 2024 4.950 4.960 4.810 4.890 2,040,553 -0.09(-1.81%)
Mar 13, 2024 5.090 5.090 4.920 4.980 1,661,273 -0.08(-1.58%)
Mar 12, 2024 5.220 5.240 5.030 5.060 1,587,353 -0.15(-2.88%)
Mar 11, 2024 5.250 5.370 5.180 5.210 1,287,825 -0.04(-0.76%)
Mar 08, 2024 5.330 5.450 5.240 5.250 1,146,693 -0.03(-0.57%)
Mar 07, 2024 5.190 5.285 5.130 5.280 1,461,482 +0.08(+1.54%)
Mar 06, 2024 5.320 5.320 5.170 5.200 1,319,662 -0.12(-2.26%)
Mar 05, 2024 5.230 5.370 5.208 5.320 1,445,306 +0.04(+0.76%)
Mar 04, 2024 5.790 5.800 5.200 5.280 2,944,161 -0.51(-8.81%)
Mar 01, 2024 6.010 6.050 5.710 5.790 1,724,368 -0.18(-3.02%)
Feb 29, 2024 5.870 6.180 5.870 5.970 1,851,018 +0.11(+1.88%)
Feb 28, 2024 5.650 5.930 5.500 5.860 1,886,060 +0.28(+5.02%)
Feb 27, 2024 5.270 5.680 5.200 5.580 2,792,650 +0.40(+7.72%)
Feb 26, 2024 5.080 5.220 4.950 5.180 1,876,928 +0.12(+2.37%)
Feb 23, 2024 5.090 5.150 4.910 5.060 1,543,820 -0.02(-0.39%)
Feb 22, 2024 5.160 5.330 4.930 5.080 2,230,864 -0.18(-3.42%)
Feb 21, 2024 5.220 5.340 5.180 5.260 875,162 +0.05(+0.96%)
Feb 20, 2024 5.450 5.450 5.150 5.210 1,431,998 -0.25(-4.58%)
Feb 16, 2024 5.430 5.580 5.380 5.460 1,469,234 +0.03(+0.55%)
Feb 15, 2024 5.230 5.470 5.221 5.430 1,607,497 +0.21(+4.02%)
Feb 14, 2024 5.210 5.230 4.900 5.220 1,890,972 +0.09(+1.75%)
Feb 13, 2024 5.230 5.244 5.090 5.130 1,562,973 -0.23(-4.29%)
Feb 12, 2024 5.210 5.440 5.199 5.360 1,848,987 +0.11(+2.10%)
Feb 09, 2024 5.310 5.360 5.210 5.250 1,206,270 -0.06(-1.13%)
Feb 08, 2024 5.300 5.390 5.270 5.310 1,001,200 -0.04(-0.75%)
Feb 07, 2024 5.410 5.430 5.275 5.350 1,283,555 -0.04(-0.74%)
Feb 06, 2024 5.250 5.390 5.240 5.390 2,435,938 +0.12(+2.28%)
Feb 05, 2024 5.640 5.650 5.230 5.270 2,739,385 -0.45(-7.87%)
Feb 02, 2024 5.900 5.940 5.550 5.720 2,155,044 -0.21(-3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.