Skip to main content

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

5.060 -0.020 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.640 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%)
Feb 01, 2024 6.100 6.110 5.900 5.930 1,132,522 -0.02(-0.34%)
Jan 31, 2024 5.960 6.250 5.920 5.950 1,256,126 -0.05(-0.83%)
Jan 30, 2024 6.090 6.120 5.950 6.000 1,292,747 -0.11(-1.80%)
Jan 29, 2024 6.000 6.110 5.800 6.110 1,696,543 +0.17(+2.86%)
Jan 26, 2024 6.120 6.120 5.930 5.940 1,069,091 -0.18(-2.94%)
Jan 25, 2024 5.900 6.160 5.900 6.120 1,557,399 +0.21(+3.55%)
Jan 24, 2024 6.240 6.240 5.900 5.910 1,615,146 -0.23(-3.75%)
Jan 23, 2024 6.190 6.350 6.090 6.140 1,882,284 -0.02(-0.32%)
Jan 22, 2024 6.070 6.210 5.750 6.160 2,475,992 +0.16(+2.67%)
Jan 19, 2024 5.600 6.230 5.530 6.000 3,019,935 +0.36(+6.38%)
Jan 18, 2024 5.730 5.870 5.500 5.640 2,286,290 -0.13(-2.25%)
Jan 17, 2024 5.910 5.930 5.570 5.770 2,744,643 -0.26(-4.31%)
Jan 16, 2024 6.500 6.550 5.920 6.030 3,757,465 -0.56(-8.50%)
Jan 12, 2024 6.730 6.950 6.530 6.590 1,881,853 -0.17(-2.51%)
Jan 11, 2024 6.700 6.965 6.560 6.760 2,211,967 +0.04(+0.60%)
Jan 10, 2024 6.610 6.740 6.430 6.720 2,487,762 +0.07(+1.05%)
Jan 09, 2024 6.750 6.870 6.410 6.650 3,320,962 -0.14(-2.06%)
Jan 08, 2024 7.050 7.190 6.750 6.790 3,753,770 -0.23(-3.28%)
Jan 05, 2024 7.000 7.060 6.900 7.020 1,939,873 -0.05(-0.71%)
Jan 04, 2024 7.070 7.130 6.900 7.070 3,453,901 -0.01(-0.14%)
Jan 03, 2024 7.140 7.210 6.835 7.080 4,679,943 +0.03(+0.43%)
Jan 02, 2024 8.040 8.050 7.000 7.050 6,651,685 -1.32(-15.77%)
Dec 29, 2023 8.560 8.560 8.080 8.370 2,816,575 -0.27(-3.13%)
Dec 28, 2023 8.410 8.780 8.400 8.640 2,960,842 +0.16(+1.89%)
Dec 27, 2023 8.340 8.550 8.150 8.480 3,417,439 +0.10(+1.19%)
Dec 26, 2023 8.000 8.520 7.980 8.380 3,469,677 +0.39(+4.88%)
Dec 22, 2023 8.080 8.242 7.800 7.990 2,809,551 -0.12(-1.48%)
Dec 21, 2023 8.280 8.330 7.720 8.110 3,597,488 +0.17(+2.14%)
Dec 20, 2023 7.950 8.740 7.800 7.940 6,418,855 -0.06(-0.75%)
Dec 19, 2023 7.750 8.050 7.510 8.000 4,010,285 +0.37(+4.85%)
Dec 18, 2023 7.630 7.790 7.400 7.630 3,393,662 -0.25(-3.17%)
Dec 15, 2023 7.040 7.980 6.803 7.880 6,358,938 +0.94(+13.54%)
Dec 14, 2023 6.980 6.980 6.700 6.940 3,222,547 +0.15(+2.21%)
Dec 13, 2023 6.400 6.850 6.400 6.790 2,401,443 +0.29(+4.46%)
Dec 12, 2023 6.720 6.720 6.370 6.500 2,516,781 -0.22(-3.27%)
Dec 11, 2023 7.090 7.100 6.600 6.720 2,868,096 -0.13(-1.90%)
Dec 08, 2023 6.800 6.955 6.680 6.850 2,676,412 +0.03(+0.44%)
Dec 07, 2023 6.970 7.010 6.750 6.820 2,836,507 -0.18(-2.57%)
Dec 06, 2023 6.940 7.375 6.870 7.000 3,905,446 +0.15(+2.19%)
Dec 05, 2023 7.000 7.279 6.780 6.850 3,709,929 -0.21(-2.97%)
Dec 04, 2023 7.910 7.920 6.960 7.060 6,357,466 -0.78(-9.95%)
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.