VinFast Auto Ltd. - Ordinary Shares (VFS)
3.9100
-0.1500 (-3.69%)
VinFast Auto Ltd. is an automotive manufacturer based in Vietnam, specializing in the design, production, and sale of electric vehicles
The company focuses on developing innovative electric cars and aims to become a prominent player in the global electric vehicle market. With a commitment to sustainability, VinFast is dedicated to enhancing transportation efficiency while reducing environmental impact. The company also emphasizes technological advancement and aims to integrate cutting-edge features and smart technology into its vehicle lineup, catering to a growing demand for eco-friendly and technologically advanced automobiles.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 3.82 | 4.10 | 3.82 | 4.06 | 886,125 | 4.06 |
| 1/29/2025 | 3.93 | 3.97 | 3.81 | 3.82 | 740,795 | 3.82 |
| 1/28/2025 | 3.92 | 3.98 | 3.88 | 3.94 | 319,515 | 3.94 |
| 1/27/2025 | 4.01 | 4.04 | 3.88 | 3.94 | 763,171 | 3.94 |
| 1/24/2025 | 4.12 | 4.18 | 4.00 | 4.01 | 716,314 | 4.01 |
| 1/23/2025 | 4.09 | 4.13 | 4.04 | 4.12 | 371,916 | 4.12 |
| 1/22/2025 | 4.10 | 4.13 | 4.07 | 4.12 | 478,996 | 4.12 |
| 1/21/2025 | 4.11 | 4.13 | 4.03 | 4.08 | 576,382 | 4.08 |
| 1/17/2025 | 4.12 | 4.18 | 4.09 | 4.12 | 747,920 | 4.12 |
| 1/16/2025 | 4.18 | 4.19 | 4.11 | 4.12 | 442,152 | 4.12 |
| 1/15/2025 | 4.18 | 4.25 | 4.15 | 4.18 | 929,874 | 4.18 |
| 1/14/2025 | 4.31 | 4.36 | 4.14 | 4.18 | 526,972 | 4.18 |
| 1/13/2025 | 4.20 | 4.28 | 4.08 | 4.27 | 428,482 | 4.27 |
| 1/10/2025 | 4.07 | 4.25 | 4.03 | 4.24 | 569,362 | 4.24 |
| 1/08/2025 | 4.28 | 4.28 | 4.05 | 4.14 | 1,391,374 | 4.14 |
| 1/07/2025 | 4.44 | 4.50 | 4.24 | 4.28 | 455,510 | 4.28 |
| 1/06/2025 | 4.54 | 4.65 | 4.36 | 4.40 | 928,796 | 4.40 |
| 1/03/2025 | 4.22 | 4.58 | 4.20 | 4.55 | 930,606 | 4.55 |
| 1/02/2025 | 4.04 | 4.33 | 4.01 | 4.20 | 1,185,759 | 4.20 |
| 12/31/2024 | 4.09 | 0.00 | 4.09 | 4.03 | 0 | 4.03 |
| 12/30/2024 | 4.23 | 4.27 | 4.08 | 4.09 | 977,226 | 4.09 |
| 12/27/2024 | 4.35 | 4.38 | 4.19 | 4.32 | 767,313 | 4.32 |
| 12/26/2024 | 4.23 | 4.37 | 4.16 | 4.37 | 914,763 | 4.37 |
| 12/24/2024 | 4.22 | 4.35 | 4.19 | 4.22 | 376,037 | 4.22 |
| 12/23/2024 | 4.15 | 4.23 | 4.08 | 4.21 | 512,240 | 4.21 |
| 12/20/2024 | 4.11 | 4.27 | 4.04 | 4.22 | 732,065 | 4.22 |
| 12/19/2024 | 4.11 | 4.18 | 4.05 | 4.11 | 446,043 | 4.11 |
| 12/18/2024 | 4.26 | 4.32 | 4.01 | 4.05 | 903,626 | 4.05 |
| 12/17/2024 | 4.37 | 4.37 | 4.18 | 4.26 | 849,047 | 4.26 |
| 12/16/2024 | 4.50 | 4.50 | 4.35 | 4.42 | 717,514 | 4.42 |
| 12/13/2024 | 4.35 | 4.57 | 4.32 | 4.49 | 728,767 | 4.49 |
| 12/12/2024 | 4.40 | 4.49 | 4.33 | 4.48 | 699,181 | 4.48 |
| 12/11/2024 | 4.72 | 4.72 | 4.25 | 4.36 | 1,308,853 | 4.36 |
| 12/10/2024 | 5.00 | 5.00 | 4.45 | 4.57 | 1,264,649 | 4.57 |
| 12/09/2024 | 4.99 | 5.38 | 4.90 | 4.97 | 1,863,122 | 4.97 |
| 12/06/2024 | 4.80 | 4.96 | 4.62 | 4.89 | 1,241,509 | 4.89 |
| 12/05/2024 | 5.07 | 5.35 | 4.77 | 4.80 | 2,744,776 | 4.80 |
| 12/04/2024 | 4.06 | 5.29 | 4.03 | 5.07 | 7,684,461 | 5.07 |
| 12/03/2024 | 4.02 | 4.06 | 4.00 | 4.04 | 345,627 | 4.04 |
| 12/02/2024 | 4.11 | 4.18 | 4.00 | 4.08 | 713,297 | 4.08 |
| 11/29/2024 | 4.18 | 4.22 | 4.08 | 4.15 | 606,639 | 4.15 |
| 11/27/2024 | 4.03 | 4.32 | 3.96 | 4.26 | 1,484,502 | 4.26 |
| 11/26/2024 | 4.09 | 4.09 | 3.89 | 3.95 | 806,519 | 3.95 |
| 11/25/2024 | 3.95 | 4.09 | 3.92 | 3.93 | 711,670 | 3.93 |
| 11/22/2024 | 3.95 | 4.00 | 3.91 | 3.93 | 348,033 | 3.93 |
| 11/21/2024 | 4.01 | 4.03 | 3.92 | 3.95 | 533,556 | 3.95 |
| 11/20/2024 | 4.05 | 4.06 | 3.92 | 3.98 | 452,159 | 3.98 |
| 11/19/2024 | 3.95 | 4.17 | 3.95 | 4.05 | 849,281 | 4.05 |
| 11/18/2024 | 3.96 | 4.01 | 3.90 | 4.00 | 465,349 | 4.00 |
| 11/15/2024 | 3.90 | 4.11 | 3.80 | 4.01 | 1,141,679 | 4.01 |
| 11/14/2024 | 4.10 | 4.17 | 3.90 | 3.90 | 735,701 | 3.90 |
| 11/13/2024 | 3.97 | 4.16 | 3.91 | 4.12 | 1,250,183 | 4.12 |
| 11/12/2024 | 3.82 | 4.01 | 3.82 | 3.98 | 923,988 | 3.98 |
| 11/11/2024 | 3.74 | 3.92 | 3.74 | 3.89 | 1,089,611 | 3.89 |
| 11/08/2024 | 3.72 | 3.76 | 3.62 | 3.75 | 751,988 | 3.75 |
| 11/07/2024 | 3.78 | 3.79 | 3.70 | 3.73 | 457,340 | 3.73 |
| 11/06/2024 | 3.71 | 3.75 | 3.62 | 3.74 | 856,848 | 3.74 |
| 11/05/2024 | 3.71 | 3.80 | 3.68 | 3.76 | 585,670 | 3.76 |
| 11/04/2024 | 3.77 | 3.78 | 3.62 | 3.71 | 1,010,246 | 3.71 |
| 11/01/2024 | 3.81 | 3.85 | 3.74 | 3.76 | 637,404 | 3.76 |
| 10/31/2024 | 3.95 | 3.96 | 3.77 | 3.80 | 721,634 | 3.80 |