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 | -0.04 | -1.0582010582 | 3.78 | 3.85 | 3.6777 | 413933 | 3.77022751 | CS |
| 4 | -0.23 | -5.79345088161 | 3.97 | 4.07 | 3.56 | 684268 | 3.80343163 | CS |
| 12 | -0.81 | -17.8021978022 | 4.55 | 4.635 | 3.49 | 810704 | 3.83542184 | CS |
| 26 | -0.21 | -5.3164556962 | 3.95 | 6.42 | 2.255 | 1895440 | 3.96711096 | CS |
| 52 | -3.93 | -51.2385919166 | 7.67 | 9.3 | 2.255 | 2461385 | 5.46027007 | CS |
| 156 | -17.51 | -82.4 | 21.25 | 93 | 2.255 | 2950439 | 12.4999637 | CS |
| 260 | -17.51 | -82.4 | 21.25 | 93 | 2.255 | 2950439 | 12.4999637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 3.73 | -0.1 | -2.61 | 3.75 | 3.78 | 3.71 | 516701 |
| 1728599700 | 3.83 | 0.11 | 2.96 | 3.7103 | 3.85 | 3.6777 | 502711 |
| 1728513300 | 3.72 | -0.03 | -0.80 | 3.71 | 3.75 | 3.685 | 377641 |
| 1728426900 | 3.75 | 0.01 | 0.27 | 3.75 | 3.76 | 3.69 | 321523 |
| 1728340500 | 3.74 | -0.07 | -1.84 | 3.75 | 3.81 | 3.69 | 513599 |
| 1728081300 | 3.81 | -0.06 | -1.55 | 3.805 | 3.84 | 3.77 | 292935 |
| 1727994900 | 3.87 | 0.1 | 2.65 | 3.75 | 3.87 | 3.69 | 711748 |
| 1727908500 | 3.77 | 0.07 | 1.89 | 3.7289 | 3.79 | 3.7002 | 587361 |
| 1727822100 | 3.7 | -0.12 | -3.14 | 3.83 | 3.84 | 3.7 | 467757 |
| 1727735520 | 3.82 | -0.1 | -2.55 | 3.92 | 3.9656 | 3.76 | 758339 |
| 1727476500 | 3.92 | 0.01 | 0.26 | 3.99 | 4.03 | 3.9 | 662132 |
| 1727390100 | 3.91 | 0.12 | 3.17 | 3.84 | 3.94 | 3.83 | 697587 |
| 1727303700 | 3.79 | 0.1 | 2.71 | 3.66 | 3.84 | 3.66 | 674730 |
| 1727217300 | 3.69 | 0.09 | 2.50 | 3.61 | 3.83 | 3.61 | 960029 |
| 1727130900 | 3.6 | -0.06 | -1.64 | 3.69 | 3.74 | 3.56 | 1023143 |
| 1726871700 | 3.66 | -0.3 | -7.58 | 3.89 | 3.91 | 3.655 | 1377740 |
| 1726785300 | 3.96 | 0.08 | 2.06 | 3.98 | 3.995 | 3.91 | 789697 |
| 1726698900 | 3.88 | 0.02 | 0.52 | 3.87 | 4.0199999 | 3.8519 | 673804 |
| 1726612500 | 3.86 | -0.09 | -2.28 | 3.99 | 4.01 | 3.755 | 584564 |
| 1726526100 | 3.95 | -0.03 | -0.75 | 3.95 | 3.99 | 3.85 | 539636 |
| 1726266900 | 3.98 | 0.02 | 0.51 | 3.97 | 4.07 | 3.8983 | 879408 |
| 1726180500 | 3.96 | 0.02 | 0.51 | 3.985 | 3.99 | 3.86 | 619411 |
| 1726094100 | 3.94 | 0.01 | 0.25 | 3.92 | 3.985 | 3.86 | 721363 |
| 1726007700 | 3.93 | 0.24 | 6.50 | 3.7 | 3.95 | 3.62 | 910019 |
| 1725921300 | 3.69 | -0.05 | -1.34 | 3.74 | 3.75 | 3.585 | 722356 |
| 1725662100 | 3.74 | 0.04 | 1.08 | 3.75 | 3.77 | 3.62 | 1014523 |
| 1725575700 | 3.7 | 0.19 | 5.26 | 3.56 | 3.7399 | 3.505 | 959979 |
| 1725489300 | 3.515 | 0.01 | 0.14 | 3.56 | 3.56 | 3.49 | 872784 |
| 1725402900 | 3.51 | -0.09 | -2.50 | 3.6 | 3.64 | 3.5 | 759163 |
| 1725057300 | 3.6 | 0.01 | 0.28 | 3.58 | 3.615 | 3.555 | 470724 |
| 1724970900 | 3.59 | -0.01 | -0.28 | 3.59 | 3.632 | 3.58 | 541606 |
| 1724884500 | 3.6 | -0.06 | -1.64 | 3.68 | 3.68 | 3.56 | 660725 |
| 1724798100 | 3.66 | 0.01 | 0.27 | 3.64 | 3.675 | 3.6 | 969704 |
| 1724711700 | 3.65 | -0.01 | -0.27 | 3.69 | 3.69 | 3.58 | 835961 |
| 1724452500 | 3.66 | -0.08 | -2.14 | 3.72 | 3.75 | 3.6 | 1236996 |
| 1724366100 | 3.74 | -0.1 | -2.60 | 3.81 | 3.88 | 3.73 | 551813 |
| 1724279700 | 3.84 | -0.01 | -0.26 | 3.82 | 3.87 | 3.82 | 596127 |
| 1724193300 | 3.85 | 0.07 | 1.85 | 3.8 | 3.85 | 3.72 | 1055436 |
| 1724106900 | 3.78 | -0.02 | -0.53 | 3.85 | 3.86 | 3.76 | 607201 |
| 1723847700 | 3.8 | 0.02 | 0.53 | 3.8 | 3.83 | 3.71 | 756267 |
| 1723761300 | 3.78 | 0.11 | 3.00 | 3.77 | 3.86 | 3.74 | 661444 |
| 1723674900 | 3.67 | -0.18 | -4.68 | 3.83 | 3.89 | 3.65 | 915296 |
| 1723588500 | 3.85 | 0.16 | 4.34 | 3.69 | 3.87 | 3.69 | 611482 |
| 1723502100 | 3.69 | -0.04 | -1.07 | 3.73 | 3.77 | 3.65 | 536516 |
| 1723242900 | 3.73 | -0.01 | -0.27 | 3.9 | 3.9 | 3.665 | 637990 |
| 1723156500 | 3.74 | 0.13 | 3.60 | 3.61 | 3.775 | 3.56 | 719692 |
| 1723070100 | 3.61 | -0.17 | -4.50 | 3.82 | 3.87 | 3.585 | 1153763 |
| 1722983700 | 3.78 | 0.11 | 3.00 | 3.74 | 3.78 | 3.54 | 1457800 |
| 1722897300 | 3.67 | -0.24 | -6.14 | 3.5363 | 3.78 | 3.5363 | 910859 |
| 1722638100 | 3.91 | 0.01 | 0.26 | 3.8665 | 3.98 | 3.81 | 677227 |
| 1722551700 | 3.9 | -0.05 | -1.27 | 4.01 | 4.01 | 3.86 | 802896 |
| 1722465300 | 3.95 | 0.01 | 0.25 | 3.95 | 4.085 | 3.93 | 785938 |
| 1722378900 | 3.94 | -0.06 | -1.50 | 4.0199999 | 4.0399 | 3.735 | 1486912 |
| 1722292500 | 4 | -0.13 | -3.15 | 4.14 | 4.1677 | 3.85 | 2292442 |
| 1722033300 | 4.13 | 0.01 | 0.24 | 4.19 | 4.23 | 4.1 | 462987 |
| 1721946900 | 4.12 | 0.06 | 1.48 | 4.08 | 4.22 | 4.07 | 751696 |
| 1721860500 | 4.0599999 | -0.33 | -7.52 | 4.32 | 4.32 | 4.01 | 1764457 |
| 1721774100 | 4.39 | -0.12 | -2.66 | 4.47 | 4.489 | 4.335 | 793363 |
| 1721687700 | 4.51 | -0.03 | -0.66 | 4.54 | 4.5599999 | 4.33 | 866430 |
| 1721428500 | 4.54 | -0.01 | -0.22 | 4.545 | 4.635 | 4.483 | 575631 |
| 1721342100 | 4.55 | 0.04 | 0.89 | 4.47 | 4.82 | 4.47 | 1400439 |
| 1721255700 | 4.51 | -0.19 | -4.04 | 4.65 | 4.76 | 4.41 | 1267418 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
