Skip to main content

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

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.160 4.225 3.900 3.900 1,830,398 -0.41(-9.51%)
Jun 20, 2024 3.870 4.390 3.780 4.310 3,397,104 +0.39(+9.95%)
Jun 18, 2024 4.110 4.130 3.825 3.920 1,986,374 -0.22(-5.31%)
Jun 17, 2024 4.300 4.410 4.050 4.140 1,146,204 -0.19(-4.39%)
Jun 14, 2024 3.900 4.450 3.900 4.330 3,137,765 +0.40(+10.18%)
Jun 13, 2024 3.760 4.080 3.720 3.930 1,438,120 +0.17(+4.52%)
Jun 12, 2024 3.910 4.040 3.720 3.760 1,510,476 -0.15(-3.84%)
Jun 11, 2024 3.980 4.025 3.800 3.910 1,346,279 -0.06(-1.51%)
Jun 10, 2024 4.350 4.350 3.920 3.970 2,231,208 -0.39(-8.94%)
Jun 07, 2024 4.400 4.480 4.290 4.360 1,090,665 -0.18(-3.96%)
Jun 06, 2024 4.380 4.590 4.290 4.540 1,678,208 +0.07(+1.57%)
Jun 05, 2024 4.650 4.650 4.210 4.470 2,169,300 -0.13(-2.83%)
Jun 04, 2024 4.870 4.900 4.560 4.600 2,301,966 -0.27(-5.54%)
Jun 03, 2024 4.950 5.060 4.780 4.870 1,523,489 -0.02(-0.41%)
May 31, 2024 4.800 5.180 4.730 4.890 1,878,340 +0.02(+0.41%)
May 30, 2024 4.900 5.040 4.815 4.870 1,657,246 +0.06(+1.25%)
May 29, 2024 4.780 4.910 4.640 4.810 1,082,910 -0.11(-2.24%)
May 28, 2024 4.900 5.240 4.700 4.920 2,761,630 +0.02(+0.41%)
May 24, 2024 4.760 5.200 4.710 4.900 2,842,932 +0.20(+4.26%)
May 23, 2024 4.740 5.020 4.500 4.700 2,279,273 +0.03(+0.64%)
May 22, 2024 5.050 5.060 4.330 4.670 4,110,508 -0.47(-9.14%)
May 21, 2024 5.600 5.980 4.940 5.140 7,305,057 -1.18(-18.67%)
May 20, 2024 4.880 6.420 4.760 6.320 10,853,807 +1.44(+29.51%)
May 17, 2024 4.350 4.880 4.235 4.880 3,213,477 +0.46(+10.41%)
May 16, 2024 4.230 4.870 4.230 4.420 5,953,480 +0.18(+4.25%)
May 15, 2024 4.210 4.290 4.000 4.240 2,086,858 +0.13(+3.16%)
May 14, 2024 4.650 4.990 4.000 4.110 8,493,190 -0.45(-9.87%)
May 13, 2024 3.200 4.640 3.080 4.560 15,339,341 +1.55(+51.50%)
May 10, 2024 3.060 3.105 2.980 3.010 1,115,605 -0.03(-0.99%)
May 09, 2024 2.920 3.200 2.900 3.040 2,006,088 +0.14(+4.83%)
May 08, 2024 2.960 2.980 2.850 2.900 1,757,229 -0.11(-3.65%)
May 07, 2024 3.140 3.180 2.960 3.010 2,208,917 -0.07(-2.27%)
May 06, 2024 2.890 3.190 2.890 3.080 3,404,450 +0.19(+6.57%)
May 03, 2024 2.940 2.980 2.785 2.890 1,911,395 +0.04(+1.40%)
May 02, 2024 2.760 2.950 2.670 2.850 2,921,274 +0.19(+7.14%)
May 01, 2024 2.590 2.765 2.550 2.660 2,364,374 +0.10(+3.91%)
Apr 30, 2024 2.680 2.700 2.550 2.560 2,676,008 -0.18(-6.57%)
Apr 29, 2024 2.720 2.825 2.660 2.740 2,540,341 +0.14(+5.38%)
Apr 26, 2024 2.670 2.830 2.600 2.600 4,151,319 -0.09(-3.35%)
Apr 25, 2024 2.470 2.690 2.440 2.690 2,595,976 +0.19(+7.60%)
Apr 24, 2024 2.590 2.630 2.450 2.500 3,130,466 +0.08(+3.31%)
Apr 23, 2024 2.490 2.690 2.410 2.420 3,780,058 -0.01(-0.41%)
Apr 22, 2024 2.480 2.507 2.255 2.430 5,027,517 -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%)
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.