VinFast Auto Ltd (VFS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 9.2807424594 | 4.31 | 5.04 | 4.08 | 2134674 | 4.72135307 | CS |
| 4 | 0.6 | 14.598540146 | 4.11 | 5.04 | 3.7801 | 1681126 | 4.35016553 | CS |
| 12 | 2.22 | 89.156626506 | 2.49 | 6.42 | 2.41 | 2730477 | 4.20805164 | CS |
| 26 | -1.79 | -27.5384615385 | 6.5 | 6.55 | 2.255 | 2345776 | 4.45806225 | CS |
| 52 | -16.54 | -77.8352941176 | 21.25 | 93 | 2.255 | 3506591 | 13.05586176 | CS |
| 156 | -16.54 | -77.8352941176 | 21.25 | 93 | 2.255 | 3506591 | 13.05586176 | CS |
| 260 | -16.54 | -77.8352941176 | 21.25 | 93 | 2.255 | 3506591 | 13.05586176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 4.7 | 0.06 | 1.29 | 4.71 | 4.8099999 | 4.54 | 1161270 |
| 1721082900 | 4.64 | -0.21 | -4.33 | 4.85 | 4.88 | 4.46 | 1633290 |
| 1720823700 | 4.85 | -0.05 | -1.02 | 4.85 | 4.9902 | 4.72 | 1556327 |
| 1720737300 | 4.9 | 0.73 | 17.51 | 4.17 | 5.04 | 4.17 | 5563803 |
| 1720650900 | 4.17 | -0.01 | -0.24 | 4.12 | 4.25 | 4.105 | 934702 |
| 1720564500 | 4.18 | -0.1 | -2.34 | 4.3099999 | 4.3099999 | 4.08 | 1002723 |
| 1720478100 | 4.28 | -0.04 | -0.93 | 4.4199 | 4.4199 | 4.19 | 676139 |
| 1720218900 | 4.32 | 0.12 | 2.86 | 4.15 | 4.345 | 4.09 | 1080024 |
| 1720040640 | 4.2 | 0.15 | 3.70 | 4.05 | 4.28 | 4.03 | 1103291 |
| 1719959700 | 4.05 | -0.11 | -2.64 | 4.16 | 4.21 | 3.955 | 1388761 |
| 1719873300 | 4.16 | -0.24 | -5.45 | 4.36 | 4.36 | 4.0599999 | 1175426 |
| 1719614100 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719527700 | 4.4 | 0.33 | 8.11 | 4.03 | 4.48 | 3.9301 | 1967140 |
| 1719441300 | 4.07 | 0.05 | 1.24 | 4.09 | 4.26 | 4.04 | 1406785 |
| 1719354900 | 4.0199999 | -0.02 | -0.50 | 4.01 | 4.05 | 3.89 | 992724 |
| 1719268500 | 4.04 | 0.14 | 3.59 | 3.94 | 4.05 | 3.79 | 1962441 |
| 1719009300 | 3.9 | -0.41 | -9.51 | 4.16 | 4.225 | 3.9 | 1828179 |
| 1718922900 | 4.3099999 | 0.39 | 9.95 | 3.87 | 4.3787 | 3.7801 | 3396288 |
| 1718750100 | 3.92 | -0.22 | -5.31 | 4.11 | 4.1301 | 3.825 | 1981267 |
| 1718663700 | 4.14 | -0.19 | -4.39 | 4.3 | 4.41 | 4.05 | 1141791 |
| 1718404500 | 4.33 | 0.4 | 10.18 | 3.9 | 4.45 | 3.9 | 3134233 |
| 1718318100 | 3.93 | 0.17 | 4.52 | 3.76 | 4.08 | 3.72 | 1437967 |
| 1718231700 | 3.76 | -0.15 | -3.84 | 3.91 | 4.04 | 3.72 | 1503712 |
| 1718145300 | 3.91 | -0.06 | -1.51 | 3.98 | 4.025 | 3.8 | 1346221 |
| 1718058900 | 3.97 | -0.39 | -8.94 | 4.35 | 4.35 | 3.92 | 2228510 |
| 1717799700 | 4.36 | -0.18 | -3.96 | 4.4 | 4.48 | 4.29 | 1089426 |
| 1717713300 | 4.54 | 0.07 | 1.57 | 4.38 | 4.59 | 4.29 | 1672723 |
| 1717626900 | 4.47 | -0.13 | -2.83 | 4.65 | 4.65 | 4.2101 | 2168948 |
| 1717540500 | 4.6 | -0.27 | -5.54 | 4.87 | 4.9 | 4.5599999 | 2300528 |
| 1717454100 | 4.87 | -0.02 | -0.41 | 4.95 | 5.0599999 | 4.78 | 1520933 |
| 1717194900 | 4.89 | 0.02 | 0.41 | 4.8 | 5.18 | 4.7301 | 1878020 |
| 1717108500 | 4.87 | 0.06 | 1.25 | 4.9 | 5.04 | 4.815 | 1654233 |
| 1717022100 | 4.8099999 | -0.11 | -2.24 | 4.78 | 4.91 | 4.64 | 1074344 |
| 1716935700 | 4.92 | 0.02 | 0.41 | 4.9 | 5.24 | 4.7 | 2653921 |
| 1716590100 | 4.9 | 0.2 | 4.26 | 4.76 | 5.2 | 4.71 | 2842023 |
| 1716503700 | 4.7 | 0.03 | 0.64 | 4.74 | 5.0199999 | 4.5 | 2278684 |
| 1716417300 | 4.67 | -0.47 | -9.14 | 5.05 | 5.0599999 | 4.33 | 4098061 |
| 1716330900 | 5.14 | -1.18 | -18.67 | 5.6 | 5.98 | 4.9401 | 7296436 |
| 1716244500 | 6.32 | 1.44 | 29.51 | 4.88 | 6.42 | 4.76 | 10842236 |
| 1715985300 | 4.88 | 0.46 | 10.41 | 4.35 | 4.88 | 4.235 | 3182706 |
| 1715898900 | 4.42 | 0.18 | 4.25 | 4.23 | 4.87 | 4.23 | 5951412 |
| 1715812500 | 4.24 | 0.13 | 3.16 | 4.21 | 4.29 | 4 | 2085407 |
| 1715726100 | 4.11 | -0.45 | -9.87 | 4.65 | 4.99 | 4 | 8486320 |
| 1715639700 | 4.5599999 | 1.55 | 51.50 | 3.2 | 4.64 | 3.0803 | 15322135 |
| 1715380500 | 3.0099999 | -0.03 | -0.99 | 3.07 | 3.105 | 2.98 | 1115589 |
| 1715294100 | 3.04 | 0.14 | 4.83 | 2.92 | 3.2 | 2.9 | 2005745 |
| 1715207700 | 2.9 | -0.11 | -3.65 | 2.96 | 2.98 | 2.85 | 1757060 |
| 1715121300 | 3.0099999 | -0.07 | -2.27 | 3.14 | 3.18 | 2.96 | 2208685 |
| 1715034900 | 3.08 | 0.19 | 6.57 | 2.89 | 3.19 | 2.89 | 3403756 |
| 1714775700 | 2.89 | 0.04 | 1.40 | 2.94 | 2.98 | 2.785 | 1909999 |
| 1714689300 | 2.85 | 0.19 | 7.14 | 2.7599999 | 2.95 | 2.67 | 2921066 |
| 1714602900 | 2.66 | 0.1 | 3.91 | 2.59 | 2.765 | 2.55 | 2364372 |
| 1714516500 | 2.56 | -0.18 | -6.57 | 2.68 | 2.6997 | 2.55 | 2673326 |
| 1714430100 | 2.74 | 0.14 | 5.38 | 2.72 | 2.825 | 2.66 | 2539766 |
| 1714170900 | 2.6 | -0.09 | -3.35 | 2.67 | 2.83 | 2.6 | 4145286 |
| 1714084500 | 2.69 | 0.19 | 7.60 | 2.47 | 2.69 | 2.44 | 2589803 |
| 1713998100 | 2.5 | 0.08 | 3.31 | 2.59 | 2.63 | 2.45 | 3127585 |
| 1713911700 | 2.42 | -0.01 | -0.41 | 2.49 | 2.69 | 2.41 | 3773089 |
| 1713825300 | 2.43 | -0.09 | -3.57 | 2.48 | 2.5072 | 2.255 | 5026675 |
| 1713566100 | 2.52 | -0.19 | -7.01 | 2.6 | 2.6549999 | 2.435 | 5636494 |
| 1713479700 | 2.71 | -0.01 | -0.37 | 2.71 | 2.8 | 2.56 | 2441159 |
| 1713393300 | 2.72 | -0.35 | -11.40 | 3.04 | 3.0501 | 2.5901 | 6597824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
