VinFast Auto Ltd NASDAQ:VFS Historical Prices

Below are the 152 trading days of historical prices for VFS.

# Exchange Symbol Date Open High Low Close
152 NASDAQ VFS Thu, Mar 21, 2024 4.95 5.01 4.80 4.99
151 NASDAQ VFS Wed, Mar 20, 2024 4.78 4.89 4.68 4.87
150 NASDAQ VFS Tue, Mar 19, 2024 4.92 4.92 4.64 4.73
149 NASDAQ VFS Mon, Mar 18, 2024 5.09 5.09 4.77 4.93
148 NASDAQ VFS Fri, Mar 15, 2024 4.87 5.10 4.84 5.02
147 NASDAQ VFS Thu, Mar 14, 2024 4.95 4.96 4.81 4.89
146 NASDAQ VFS Wed, Mar 13, 2024 5.09 5.09 4.92 4.98
145 NASDAQ VFS Tue, Mar 12, 2024 5.22 5.24 5.03 5.06
144 NASDAQ VFS Mon, Mar 11, 2024 5.25 5.37 5.18 5.21
143 NASDAQ VFS Fri, Mar 8, 2024 5.33 5.45 5.24 5.25
142 NASDAQ VFS Thu, Mar 7, 2024 5.19 5.29 5.13 5.28
141 NASDAQ VFS Wed, Mar 6, 2024 5.32 5.32 5.17 5.20
140 NASDAQ VFS Tue, Mar 5, 2024 5.23 5.37 5.21 5.32
139 NASDAQ VFS Mon, Mar 4, 2024 5.79 5.80 5.20 5.28
138 NASDAQ VFS Fri, Mar 1, 2024 6.01 6.05 5.71 5.79
137 NASDAQ VFS Thu, Feb 29, 2024 5.87 6.18 5.87 5.97
136 NASDAQ VFS Wed, Feb 28, 2024 5.65 5.93 5.50 5.86
135 NASDAQ VFS Tue, Feb 27, 2024 5.27 5.68 5.20 5.58
134 NASDAQ VFS Mon, Feb 26, 2024 5.08 5.22 4.95 5.18
133 NASDAQ VFS Fri, Feb 23, 2024 5.09 5.15 4.91 5.06
132 NASDAQ VFS Thu, Feb 22, 2024 5.16 5.33 4.93 5.08
131 NASDAQ VFS Wed, Feb 21, 2024 5.22 5.34 5.18 5.26
130 NASDAQ VFS Tue, Feb 20, 2024 5.45 5.45 5.15 5.21
129 NASDAQ VFS Fri, Feb 16, 2024 5.43 5.58 5.38 5.46
128 NASDAQ VFS Thu, Feb 15, 2024 5.23 5.47 5.22 5.43
127 NASDAQ VFS Wed, Feb 14, 2024 5.21 5.23 4.90 5.22
126 NASDAQ VFS Tue, Feb 13, 2024 5.23 5.24 5.09 5.13
125 NASDAQ VFS Mon, Feb 12, 2024 5.21 5.44 5.20 5.36
124 NASDAQ VFS Fri, Feb 9, 2024 5.31 5.36 5.21 5.25
123 NASDAQ VFS Thu, Feb 8, 2024 5.30 5.39 5.27 5.31
122 NASDAQ VFS Wed, Feb 7, 2024 5.41 5.43 5.28 5.35
121 NASDAQ VFS Tue, Feb 6, 2024 5.25 5.39 5.24 5.39
120 NASDAQ VFS Mon, Feb 5, 2024 5.64 5.65 5.23 5.27
119 NASDAQ VFS Fri, Feb 2, 2024 5.90 5.94 5.55 5.72
118 NASDAQ VFS Thu, Feb 1, 2024 6.10 6.11 5.90 5.93
117 NASDAQ VFS Wed, Jan 31, 2024 5.96 6.25 5.92 5.95
116 NASDAQ VFS Tue, Jan 30, 2024 6.09 6.12 5.95 6.00
115 NASDAQ VFS Mon, Jan 29, 2024 6.00 6.11 5.80 6.11
114 NASDAQ VFS Fri, Jan 26, 2024 6.12 6.12 5.93 5.94
113 NASDAQ VFS Thu, Jan 25, 2024 5.90 6.16 5.90 6.12
112 NASDAQ VFS Wed, Jan 24, 2024 6.24 6.24 5.90 5.91
111 NASDAQ VFS Tue, Jan 23, 2024 6.19 6.35 6.09 6.14
110 NASDAQ VFS Mon, Jan 22, 2024 6.07 6.21 5.75 6.16
109 NASDAQ VFS Fri, Jan 19, 2024 5.60 6.23 5.53 6.00
108 NASDAQ VFS Thu, Jan 18, 2024 5.73 5.87 5.50 5.64
107 NASDAQ VFS Wed, Jan 17, 2024 5.91 5.93 5.57 5.77
106 NASDAQ VFS Tue, Jan 16, 2024 6.50 6.55 5.92 6.03
105 NASDAQ VFS Fri, Jan 12, 2024 6.73 6.95 6.53 6.59
104 NASDAQ VFS Thu, Jan 11, 2024 6.70 6.97 6.56 6.76
103 NASDAQ VFS Wed, Jan 10, 2024 6.61 6.74 6.43 6.72
102 NASDAQ VFS Tue, Jan 9, 2024 6.75 6.87 6.41 6.65
101 NASDAQ VFS Mon, Jan 8, 2024 7.05 7.19 6.75 6.79
100 NASDAQ VFS Fri, Jan 5, 2024 7.00 7.06 6.90 7.02
99 NASDAQ VFS Thu, Jan 4, 2024 7.07 7.13 6.90 7.07
98 NASDAQ VFS Wed, Jan 3, 2024 7.14 7.21 6.84 7.08
97 NASDAQ VFS Tue, Jan 2, 2024 8.04 8.05 7.00 7.05
96 NASDAQ VFS Fri, Dec 29, 2023 8.56 8.56 8.08 8.37
95 NASDAQ VFS Thu, Dec 28, 2023 8.41 8.78 8.40 8.64
94 NASDAQ VFS Wed, Dec 27, 2023 8.34 8.55 8.15 8.48
93 NASDAQ VFS Tue, Dec 26, 2023 8.00 8.52 7.98 8.38
92 NASDAQ VFS Fri, Dec 22, 2023 8.08 8.24 7.80 7.99
91 NASDAQ VFS Thu, Dec 21, 2023 8.28 8.33 7.72 8.11
90 NASDAQ VFS Wed, Dec 20, 2023 7.95 8.74 7.80 7.94
89 NASDAQ VFS Tue, Dec 19, 2023 7.75 8.05 7.51 8.00
88 NASDAQ VFS Mon, Dec 18, 2023 7.63 7.79 7.40 7.63
87 NASDAQ VFS Fri, Dec 15, 2023 7.04 7.98 6.80 7.88
86 NASDAQ VFS Thu, Dec 14, 2023 6.98 6.98 6.70 6.94
85 NASDAQ VFS Wed, Dec 13, 2023 6.40 6.85 6.40 6.79
84 NASDAQ VFS Tue, Dec 12, 2023 6.72 6.72 6.37 6.50
83 NASDAQ VFS Mon, Dec 11, 2023 7.09 7.10 6.60 6.72
82 NASDAQ VFS Fri, Dec 8, 2023 6.80 6.96 6.68 6.85
81 NASDAQ VFS Thu, Dec 7, 2023 6.97 7.01 6.75 6.82
80 NASDAQ VFS Wed, Dec 6, 2023 6.94 7.38 6.87 7.00
79 NASDAQ VFS Tue, Dec 5, 2023 7.00 7.28 6.78 6.85
78 NASDAQ VFS Mon, Dec 4, 2023 7.91 7.92 6.96 7.06
77 NASDAQ VFS Fri, Dec 1, 2023 8.15 8.20 7.59 7.84
76 NASDAQ VFS Thu, Nov 30, 2023 8.68 9.30 8.27 8.45
75 NASDAQ VFS Wed, Nov 29, 2023 7.13 7.58 6.91 7.56
74 NASDAQ VFS Tue, Nov 28, 2023 6.65 7.14 6.55 6.99
73 NASDAQ VFS Mon, Nov 27, 2023 6.46 6.87 6.10 6.63
72 NASDAQ VFS Fri, Nov 24, 2023 6.18 6.73 6.18 6.56
71 NASDAQ VFS Wed, Nov 22, 2023 6.50 6.58 6.14 6.18
70 NASDAQ VFS Tue, Nov 21, 2023 5.71 6.34 5.54 5.99
69 NASDAQ VFS Mon, Nov 20, 2023 5.48 5.50 5.33 5.36
68 NASDAQ VFS Fri, Nov 17, 2023 5.69 5.71 5.30 5.41
67 NASDAQ VFS Thu, Nov 16, 2023 6.06 6.11 5.61 5.75
66 NASDAQ VFS Wed, Nov 15, 2023 6.20 6.36 5.98 6.17
65 NASDAQ VFS Tue, Nov 14, 2023 6.11 6.23 5.89 6.19
64 NASDAQ VFS Mon, Nov 13, 2023 6.07 6.07 5.75 5.90
63 NASDAQ VFS Fri, Nov 10, 2023 6.37 6.62 5.77 6.07
62 NASDAQ VFS Thu, Nov 9, 2023 7.33 7.34 6.26 6.49
61 NASDAQ VFS Wed, Nov 8, 2023 6.25 7.28 6.14 7.25
60 NASDAQ VFS Tue, Nov 7, 2023 6.07 6.31 5.78 6.16
59 NASDAQ VFS Mon, Nov 6, 2023 6.17 6.26 5.64 6.14
58 NASDAQ VFS Fri, Nov 3, 2023 5.70 5.97 5.61 5.94
57 NASDAQ VFS Thu, Nov 2, 2023 5.47 5.67 5.32 5.60
56 NASDAQ VFS Wed, Nov 1, 2023 5.32 5.45 5.00 5.33
55 NASDAQ VFS Tue, Oct 31, 2023 5.28 5.55 5.24 5.43
54 NASDAQ VFS Mon, Oct 30, 2023 5.37 5.49 5.20 5.33
53 NASDAQ VFS Fri, Oct 27, 2023 5.55 5.83 5.24 5.32
52 NASDAQ VFS Thu, Oct 26, 2023 5.20 5.64 4.95 5.51
51 NASDAQ VFS Wed, Oct 25, 2023 4.91 5.44 4.59 5.21
50 NASDAQ VFS Tue, Oct 24, 2023 4.82 4.93 4.64 4.93
49 NASDAQ VFS Mon, Oct 23, 2023 5.29 5.31 4.65 4.80
48 NASDAQ VFS Fri, Oct 20, 2023 5.57 5.66 5.25 5.38
47 NASDAQ VFS Thu, Oct 19, 2023 5.97 6.10 5.61 5.69
46 NASDAQ VFS Wed, Oct 18, 2023 6.29 6.33 5.81 5.97
45 NASDAQ VFS Tue, Oct 17, 2023 6.37 6.84 6.24 6.46
44 NASDAQ VFS Mon, Oct 16, 2023 7.98 8.08 6.30 6.53
43 NASDAQ VFS Fri, Oct 13, 2023 7.84 8.44 7.78 7.98
42 NASDAQ VFS Thu, Oct 12, 2023 8.02 8.04 7.62 7.98
41 NASDAQ VFS Wed, Oct 11, 2023 7.67 8.23 7.48 8.12
40 NASDAQ VFS Tue, Oct 10, 2023 7.28 7.61 7.01 7.49
39 NASDAQ VFS Mon, Oct 9, 2023 7.96 7.97 7.23 7.23
38 NASDAQ VFS Fri, Oct 6, 2023 8.08 8.28 7.65 8.03
37 NASDAQ VFS Thu, Oct 5, 2023 8.90 9.30 8.06 8.50
36 NASDAQ VFS Wed, Oct 4, 2023 9.37 9.37 7.98 8.05
35 NASDAQ VFS Tue, Oct 3, 2023 9.04 9.64 9.00 9.33
34 NASDAQ VFS Mon, Oct 2, 2023 11.11 11.79 9.72 9.80
33 NASDAQ VFS Fri, Sep 29, 2023 12.21 13.61 12.00 12.50
32 NASDAQ VFS Thu, Sep 28, 2023 11.11 12.89 10.64 12.56
31 NASDAQ VFS Wed, Sep 27, 2023 12.61 12.74 11.08 11.22
30 NASDAQ VFS Tue, Sep 26, 2023 13.90 13.98 12.80 12.88
29 NASDAQ VFS Mon, Sep 25, 2023 15.05 15.21 13.62 14.00
28 NASDAQ VFS Fri, Sep 22, 2023 16.38 16.40 15.01 15.63
27 NASDAQ VFS Thu, Sep 21, 2023 16.89 17.15 15.16 15.75
26 NASDAQ VFS Wed, Sep 20, 2023 17.65 17.84 17.19 17.19
25 NASDAQ VFS Tue, Sep 19, 2023 17.14 18.10 17.03 17.80
24 NASDAQ VFS Mon, Sep 18, 2023 17.13 18.45 16.89 17.32
23 NASDAQ VFS Fri, Sep 15, 2023 16.50 17.88 16.50 17.53
22 NASDAQ VFS Thu, Sep 14, 2023 16.99 17.24 16.53 16.85
21 NASDAQ VFS Wed, Sep 13, 2023 17.20 17.48 16.43 17.21
20 NASDAQ VFS Tue, Sep 12, 2023 16.49 18.33 15.45 17.21
19 NASDAQ VFS Mon, Sep 11, 2023 16.73 16.73 16.62 16.62
18 NASDAQ VFS Fri, Sep 8, 2023 19.48 19.49 16.33 17.15
17 NASDAQ VFS Thu, Sep 7, 2023 22.00 23.00 17.60 17.99
16 NASDAQ VFS Wed, Sep 6, 2023 26.70 27.20 24.47 24.50
15 NASDAQ VFS Tue, Sep 5, 2023 26.61 30.62 26.02 26.13
14 NASDAQ VFS Fri, Sep 1, 2023 32.52 34.34 26.26 29.50
13 NASDAQ VFS Thu, Aug 31, 2023 44.30 44.40 33.56 34.71
12 NASDAQ VFS Wed, Aug 30, 2023 53.40 57.50 37.50 41.27
11 NASDAQ VFS Tue, Aug 29, 2023 74.52 76.93 46.00 46.25
10 NASDAQ VFS Mon, Aug 28, 2023 84.00 93.00 75.92 82.35
9 NASDAQ VFS Fri, Aug 25, 2023 55.20 73.90 55.03 68.77
8 NASDAQ VFS Thu, Aug 24, 2023 38.70 57.80 37.37 49.00
7 NASDAQ VFS Wed, Aug 23, 2023 30.17 45.00 29.82 37.03
6 NASDAQ VFS Tue, Aug 22, 2023 19.00 46.98 18.80 36.72
5 NASDAQ VFS Mon, Aug 21, 2023 16.78 18.89 16.00 17.58
4 NASDAQ VFS Fri, Aug 18, 2023 19.64 19.68 11.61 15.40
3 NASDAQ VFS Thu, Aug 17, 2023 27.86 29.36 19.88 20.00
2 NASDAQ VFS Wed, Aug 16, 2023 26.50 30.55 24.16 30.11
1 NASDAQ VFS Tue, Aug 15, 2023 22.00 38.78 16.00 37.06
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024