Want to see VFS full AI Analyst Report?
VinFast Auto (VFS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.40 | 3.43 | 3.20 | 3.27 | 3.27 | -4.94% | 547,659 | 1.37 |
| Oct 29, 2026 | 3.31 | 3.55 | 3.28 | 3.44 | 3.44 | +2.38% | 1,094,348 | 2.81 |
| Oct 28, 2026 | 3.15 | 3.38 | 3.13 | 3.36 | 3.36 | +6.67% | 696,496 | 1.82 |
| Oct 27, 2026 | 3.03 | 3.18 | 3.02 | 3.15 | 3.15 | +3.28% | 476,520 | 1.25 |
| Oct 26, 2026 | 3.08 | 3.08 | 3.00 | 3.05 | 3.05 | -0.65% | 207,889 | 0.54 |
| Oct 23, 2026 | 2.96 | 3.08 | 2.95 | 3.07 | 3.07 | +3.72% | 439,570 | 1.15 |
| Oct 22, 2026 | 2.95 | 2.98 | 2.89 | 2.96 | 2.96 | -1.00% | 392,335 | 1.02 |
| Oct 21, 2026 | 2.89 | 3.02 | 2.89 | 2.99 | 2.99 | +4.18% | 533,996 | 1.36 |
| Oct 20, 2026 | 2.89 | 2.96 | 2.84 | 2.87 | 2.87 | -1.03% | 764,443 | 1.98 |
| Oct 19, 2026 | 3.02 | 3.04 | 2.83 | 2.90 | 2.90 | -7.05% | 1,826,488 | 5.06 |
| Oct 16, 2026 | 3.24 | 3.24 | 3.12 | 3.12 | 3.12 | -2.80% | 353,257 | 0.98 |
| Oct 15, 2026 | 3.01 | 3.23 | 3.01 | 3.21 | 3.21 | +6.47% | 843,648 | 2.39 |
| Oct 14, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | -0.50% | 348,321 | 0.99 |
| Oct 13, 2026 | 3.09 | 3.10 | 3.03 | 3.03 | 3.03 | -0.66% | 299,207 | 0.85 |
| Oct 12, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.33% | 222,866 | 0.62 |
| Oct 09, 2026 | 3.07 | 3.10 | 3.05 | 3.06 | 3.06 | -0.33% | 224,855 | 0.61 |
| Oct 08, 2026 | 3.02 | 3.09 | 3.01 | 3.07 | 3.07 | +1.32% | 199,712 | 0.54 |
| Oct 07, 2026 | 3.08 | 3.10 | 3.02 | 3.03 | 3.03 | -1.62% | 329,073 | 0.89 |
| Oct 06, 2026 | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | +0.00% | 263,565 | 0.70 |
| Oct 05, 2026 | 3.05 | 3.09 | 3.01 | 3.08 | 3.08 | +1.32% | 425,755 | 1.15 |
| Oct 02, 2026 | 3.07 | 3.09 | 3.01 | 3.04 | 3.04 | -0.65% | 605,962 | 1.66 |
| Oct 01, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -1.92% | 473,609 | 1.30 |
| Sep 30, 2026 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | -1.27% | 237,122 | 0.66 |
| Sep 29, 2026 | 3.20 | 3.21 | 3.14 | 3.16 | 3.16 | +0.64% | 179,268 | 0.49 |
| Sep 28, 2026 | 3.16 | 3.18 | 3.11 | 3.14 | 3.14 | -1.26% | 278,904 | 0.76 |
| Sep 25, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | +1.60% | 279,568 | 0.76 |
| Sep 24, 2026 | 3.19 | 3.21 | 3.10 | 3.13 | 3.13 | -2.03% | 446,062 | 1.19 |
| Sep 23, 2026 | 3.24 | 3.29 | 3.18 | 3.20 | 3.20 | -1.08% | 401,300 | 1.07 |
| Sep 22, 2026 | 3.33 | 3.47 | 3.23 | 3.23 | 3.23 | -4.44% | 663,326 | 1.79 |
| Sep 21, 2026 | 3.23 | 3.40 | 3.21 | 3.38 | 3.38 | +4.64% | 592,536 | 1.61 |
| Sep 18, 2026 | 3.24 | 3.26 | 3.13 | 3.23 | 3.23 | -0.31% | 340,313 | 0.93 |
| Sep 17, 2026 | 3.12 | 3.25 | 3.12 | 3.24 | 3.24 | +3.85% | 472,017 | 1.29 |
| Sep 16, 2026 | 3.17 | 3.17 | 3.10 | 3.12 | 3.12 | +0.00% | 279,422 | 0.75 |
| Sep 15, 2026 | 3.12 | 3.17 | 3.10 | 3.12 | 3.12 | -0.32% | 262,065 | 0.70 |
| Sep 14, 2026 | 3.19 | 3.20 | 3.09 | 3.13 | 3.13 | -2.49% | 239,767 | 0.63 |
| Sep 11, 2026 | 3.05 | 3.21 | 3.04 | 3.21 | 3.21 | +6.64% | 685,949 | 1.82 |
| Sep 10, 2026 | 3.10 | 3.10 | 3.00 | 3.01 | 3.01 | -1.63% | 490,062 | 1.30 |
| Sep 09, 2026 | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | -1.29% | 254,866 | 0.67 |
| Sep 08, 2026 | 3.10 | 3.11 | 3.06 | 3.10 | 3.10 | +0.65% | 424,278 | 1.10 |
| Sep 07, 2026 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | +0.00% | 193,652 | 0.47 |
| Sep 03, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -0.96% | 302,284 | 0.72 |
| Sep 02, 2026 | 3.12 | 3.13 | 3.08 | 3.11 | 3.11 | +0.00% | 218,568 | 0.52 |
| Sep 01, 2026 | 3.11 | 3.13 | 3.09 | 3.11 | 3.11 | -1.11% | 187,818 | 0.44 |
| Aug 31, 2026 | 3.09 | 3.21 | 3.09 | 3.15 | 3.15 | +2.11% | 423,327 | 0.99 |
| Aug 28, 2026 | 3.15 | 3.16 | 3.06 | 3.08 | 3.08 | -2.22% | 387,879 | 0.87 |
| Aug 27, 2026 | 3.09 | 3.26 | 3.08 | 3.15 | 3.15 | +2.27% | 753,019 | 1.71 |
| Aug 26, 2026 | 3.13 | 3.16 | 3.06 | 3.08 | 3.08 | -1.60% | 188,984 | 0.43 |
| Aug 25, 2026 | 3.08 | 3.16 | 3.08 | 3.13 | 3.13 | +1.29% | 175,998 | 0.40 |
| Aug 24, 2026 | 3.08 | 3.11 | 3.04 | 3.09 | 3.09 | -0.64% | 247,317 | 0.56 |