NasdaqCM - Delayed Quote USD

VinFast Auto Ltd. (VFSWW)

0.3574

-0.0027

(-0.75%)

At close: January 31 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.3960	0.4880	0.3500	0.3570	0.3570	20,900
Jan 30, 2025	0.4230	0.4230	0.4230	0.4230	0.4230	-
Jan 29, 2025	0.3400	0.4230	0.3400	0.4230	0.4230	500
Jan 28, 2025	0.3400	0.4600	0.3290	0.3290	0.3290	29,700
Jan 27, 2025	0.3800	0.3800	0.3140	0.3140	0.3140	17,200
Jan 24, 2025	0.3900	0.4260	0.3800	0.4000	0.4000	4,500
Jan 23, 2025	0.3950	0.4370	0.3900	0.4050	0.4050	2,500
Jan 22, 2025	0.4900	0.4900	0.4000	0.4000	0.4000	900
Jan 21, 2025	0.4400	0.4440	0.4000	0.4390	0.4390	75,500
Jan 17, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	1,100
Jan 16, 2025	0.4700	0.4700	0.4400	0.4400	0.4400	4,300
Jan 15, 2025	0.4800	0.4800	0.4400	0.4700	0.4700	1,800
Jan 14, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 13, 2025	0.4000	0.4300	0.4000	0.4300	0.4300	2,300
Jan 10, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	200
Jan 8, 2025	0.4100	0.4300	0.3900	0.4300	0.4300	9,200
Jan 7, 2025	0.4900	0.4900	0.4100	0.4100	0.4100	4,700
Jan 6, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jan 3, 2025	0.4600	0.4700	0.3930	0.4550	0.4550	12,500
Jan 2, 2025	0.3900	0.4600	0.3900	0.4600	0.4600	35,500
Dec 31, 2024	0.4100	0.4280	0.4000	0.4280	0.4280	41,900
Dec 30, 2024	0.3900	0.4800	0.3900	0.3900	0.3900	6,800
Dec 27, 2024	0.3900	0.4980	0.3900	0.3900	0.3900	2,600
Dec 26, 2024	0.4000	0.4350	0.3800	0.3900	0.3900	9,500
Dec 24, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	700
Dec 23, 2024	0.4450	0.4450	0.3900	0.4400	0.4400	7,300
Dec 20, 2024	0.4470	0.4980	0.4200	0.4200	0.4200	2,900
Dec 19, 2024	0.4000	0.5180	0.3900	0.4100	0.4100	3,100
Dec 18, 2024	0.5170	0.5170	0.4200	0.4300	0.4300	600
Dec 17, 2024	0.4400	0.4600	0.3850	0.3860	0.3860	10,600
Dec 16, 2024	0.4500	0.4950	0.4500	0.4500	0.4500	1,400
Dec 13, 2024	0.5100	0.5390	0.4400	0.4400	0.4400	4,200
Dec 12, 2024	0.4800	0.5480	0.4800	0.4800	0.4800	8,200
Dec 11, 2024	0.5680	0.5680	0.4300	0.5200	0.5200	5,100
Dec 10, 2024	0.5500	0.6000	0.5400	0.5500	0.5500	35,800
Dec 9, 2024	0.5400	0.5500	0.4930	0.5290	0.5290	11,300
Dec 6, 2024	0.5200	0.5400	0.4430	0.5400	0.5400	11,400
Dec 5, 2024	0.5700	0.5700	0.4500	0.5000	0.5000	31,100
Dec 4, 2024	0.3670	0.5900	0.3670	0.5400	0.5400	96,200
Dec 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,200
Dec 2, 2024	0.3900	0.3900	0.3650	0.3850	0.3850	3,400
Nov 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 27, 2024	0.4200	0.4200	0.3800	0.3800	0.3800	700
Nov 26, 2024	0.4200	0.4200	0.3800	0.4000	0.4000	18,300
Nov 25, 2024	0.3500	0.4460	0.3500	0.4000	0.4000	13,800
Nov 22, 2024	0.3700	0.4500	0.3600	0.3670	0.3670	1,900
Nov 21, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	900
Nov 20, 2024	0.4300	0.4400	0.3700	0.3700	0.3700	10,800
Nov 19, 2024	0.4300	0.4880	0.4300	0.4300	0.4300	14,700
Nov 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	200
Nov 15, 2024	0.4300	0.4500	0.4300	0.4300	0.4300	6,700
Nov 14, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,500
Nov 13, 2024	0.4300	0.4350	0.4300	0.4300	0.4300	13,300
Nov 12, 2024	0.4300	0.4400	0.4300	0.4310	0.4310	7,200
Nov 11, 2024	0.4250	0.4300	0.4250	0.4280	0.4280	1,700
Nov 8, 2024	0.3800	0.4470	0.3800	0.3980	0.3980	6,600
Nov 7, 2024	0.4000	0.4480	0.3650	0.4000	0.4000	13,900
Nov 6, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	1,900
Nov 5, 2024	0.4000	0.4380	0.4000	0.4370	0.4370	12,300
Nov 4, 2024	0.4380	0.4380	0.4200	0.4200	0.4200	1,000
Nov 1, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	9,100
Oct 31, 2024	0.4000	0.4030	0.4000	0.4000	0.4000	17,600
Oct 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 29, 2024	0.3700	0.4400	0.3700	0.4000	0.4000	5,000
Oct 28, 2024	0.3700	0.4050	0.3700	0.3700	0.3700	4,900
Oct 25, 2024	0.4500	0.4600	0.3700	0.4050	0.4050	22,500
Oct 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,900
Oct 23, 2024	0.4200	0.4200	0.3800	0.3910	0.3910	5,500
Oct 22, 2024	0.4200	0.4200	0.3650	0.3990	0.3990	500
Oct 21, 2024	0.3750	0.4000	0.3500	0.3500	0.3500	7,200
Oct 18, 2024	0.3650	0.3650	0.3300	0.3300	0.3300	2,500
Oct 17, 2024	0.3200	0.4000	0.3130	0.3200	0.3200	8,200
Oct 16, 2024	0.3600	0.3800	0.3600	0.3600	0.3600	6,400
Oct 15, 2024	0.3600	0.3800	0.2900	0.3280	0.3280	62,500
Oct 14, 2024	0.3900	0.3900	0.3680	0.3680	0.3680	2,100
Oct 11, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	100
Oct 10, 2024	0.3810	0.3810	0.3810	0.3810	0.3810	-
Oct 9, 2024	0.3600	0.4000	0.3600	0.3810	0.3810	1,700
Oct 8, 2024	0.3630	0.3830	0.3630	0.3630	0.3630	11,100
Oct 7, 2024	0.3800	0.3820	0.3610	0.3630	0.3630	10,500
Oct 4, 2024	0.4090	0.4090	0.3830	0.3900	0.3900	4,800
Oct 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 1, 2024	0.4320	0.4320	0.3900	0.3900	0.3900	2,500
Sep 30, 2024	0.4180	0.4180	0.4100	0.4100	0.4100	700
Sep 27, 2024	0.4200	0.4200	0.3900	0.3930	0.3930	10,400
Sep 26, 2024	0.4160	0.4270	0.4080	0.4080	0.4080	1,900
Sep 25, 2024	0.4000	0.4100	0.4000	0.4020	0.4020	10,000
Sep 24, 2024	0.4000	0.4380	0.4000	0.4380	0.4380	500
Sep 23, 2024	0.4750	0.4750	0.4000	0.4000	0.4000	20,200
Sep 20, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	5,400
Sep 19, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	1,400
Sep 18, 2024	0.4080	0.4100	0.3950	0.3950	0.3950	17,600
Sep 17, 2024	0.4130	0.4750	0.3100	0.4250	0.4250	24,600
Sep 16, 2024	0.4200	0.4600	0.4200	0.4600	0.4600	800
Sep 13, 2024	0.4400	0.4600	0.4400	0.4510	0.4510	5,500
Sep 12, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	3,100
Sep 11, 2024	0.4000	0.4700	0.4000	0.4700	0.4700	2,300
Sep 10, 2024	0.4750	0.4750	0.4300	0.4300	0.4300	700
Sep 9, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	300
Sep 6, 2024	0.4750	0.4750	0.4740	0.4750	0.4750	300
Sep 5, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Sep 4, 2024	0.4300	0.4750	0.4300	0.4300	0.4300	25,300
Sep 3, 2024	0.4530	0.4640	0.4300	0.4600	0.4600	600
Aug 30, 2024	0.4560	0.4610	0.4500	0.4500	0.4500	12,900
Aug 29, 2024	0.4660	0.4850	0.4500	0.4740	0.4740	1,500
Aug 28, 2024	0.4500	0.4520	0.4500	0.4500	0.4500	3,000
Aug 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	300
Aug 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Aug 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	12,600
Aug 22, 2024	0.4500	0.4650	0.4500	0.4500	0.4500	8,100
Aug 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,400
Aug 19, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	1,100
Aug 16, 2024	0.4850	0.5300	0.4200	0.5070	0.5070	23,500
Aug 15, 2024	0.5300	0.5300	0.4700	0.5000	0.5000	17,500
Aug 14, 2024	0.5040	0.5100	0.4940	0.5100	0.5100	5,100
Aug 13, 2024	0.4320	0.5400	0.4320	0.4540	0.4540	16,500
Aug 12, 2024	0.4210	0.4900	0.4200	0.4550	0.4550	5,500
Aug 9, 2024	0.5000	0.5300	0.4670	0.4910	0.4910	21,600
Aug 8, 2024	0.4900	0.5250	0.4700	0.5100	0.5100	17,500
Aug 7, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Aug 6, 2024	0.4730	0.5380	0.4700	0.4700	0.4700	1,900
Aug 5, 2024	0.4670	0.4670	0.4670	0.4670	0.4670	2,600
Aug 2, 2024	0.4700	0.4700	0.4670	0.4670	0.4670	22,800
Aug 1, 2024	0.5300	0.5300	0.5000	0.5300	0.5300	2,400
Jul 31, 2024	0.5460	0.5460	0.5460	0.5460	0.5460	100
Jul 30, 2024	0.4800	0.5070	0.4650	0.4650	0.4650	3,700
Jul 29, 2024	0.5800	0.5800	0.4650	0.4800	0.4800	72,400
Jul 26, 2024	0.5700	0.5900	0.5390	0.5880	0.5880	2,300
Jul 25, 2024	0.5400	0.5780	0.4800	0.5780	0.5780	5,300
Jul 24, 2024	0.4660	0.5400	0.4660	0.5400	0.5400	2,500
Jul 23, 2024	0.5000	0.5390	0.4600	0.5390	0.5390	2,000
Jul 22, 2024	0.5150	0.6000	0.4650	0.5400	0.5400	43,100
Jul 19, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	500
Jul 18, 2024	0.5100	0.5450	0.5100	0.5150	0.5150	19,000
Jul 17, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	5,800
Jul 16, 2024	0.5750	0.5750	0.5300	0.5300	0.5300	7,900
Jul 15, 2024	0.5000	0.5750	0.5000	0.5300	0.5300	50,300
Jul 12, 2024	0.5800	0.5800	0.5000	0.5000	0.5000	2,400
Jul 11, 2024	0.4900	0.6000	0.4900	0.5850	0.5850	142,200
Jul 10, 2024	0.5000	0.5500	0.4910	0.4910	0.4910	29,000
Jul 9, 2024	0.5020	0.5100	0.5020	0.5020	0.5020	2,200
Jul 8, 2024	0.4930	0.5010	0.4930	0.5010	0.5010	600
Jul 5, 2024	0.5000	0.5500	0.4750	0.5500	0.5500	7,300
Jul 3, 2024	0.5300	0.5300	0.4740	0.4740	0.4740	42,200
Jul 2, 2024	0.4800	0.5300	0.4800	0.5300	0.5300	16,800
Jul 1, 2024	0.5000	0.5140	0.4600	0.4800	0.4800	22,000
Jun 28, 2024	0.5130	0.5180	0.4890	0.5000	0.5000	19,500
Jun 27, 2024	0.5480	0.5480	0.4810	0.4850	0.4850	4,700
Jun 26, 2024	0.4750	0.6150	0.4750	0.4900	0.4900	17,800
Jun 25, 2024	0.5800	0.5800	0.4600	0.5300	0.5300	7,100
Jun 24, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jun 21, 2024	0.4600	0.5800	0.4530	0.5150	0.5150	5,700
Jun 20, 2024	0.4840	0.5200	0.4840	0.5130	0.5130	14,200
Jun 18, 2024	0.5800	0.5800	0.5100	0.5100	0.5100	8,100
Jun 17, 2024	0.5880	0.5900	0.4730	0.5290	0.5290	16,300
Jun 14, 2024	0.4300	0.6200	0.4000	0.5000	0.5000	50,800
Jun 13, 2024	0.5100	0.6180	0.4030	0.4200	0.4200	7,200
Jun 12, 2024	0.4950	0.4950	0.4000	0.4710	0.4710	43,300
Jun 11, 2024	0.4700	0.4750	0.4500	0.4500	0.4500	35,300
Jun 10, 2024	0.5200	0.5300	0.4700	0.5200	0.5200	23,600
Jun 7, 2024	0.5500	0.5560	0.5400	0.5400	0.5400	17,200
Jun 6, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	6,600
Jun 5, 2024	0.5520	0.5800	0.5520	0.5660	0.5660	20,200
Jun 4, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	13,900
Jun 3, 2024	0.6800	0.6800	0.6100	0.6250	0.6250	5,400
May 31, 2024	0.6450	0.6480	0.5900	0.6100	0.6100	16,100
May 30, 2024	0.6050	0.6800	0.5530	0.6000	0.6000	13,700
May 29, 2024	0.6100	0.6890	0.5500	0.6400	0.6400	20,200
May 28, 2024	0.7200	0.7300	0.6600	0.7000	0.7000	35,200
May 24, 2024	0.6000	0.7080	0.5390	0.6400	0.6400	17,700
May 23, 2024	0.6000	0.7300	0.5700	0.6400	0.6400	5,800
May 22, 2024	0.6080	0.7550	0.5400	0.5900	0.5900	38,100
May 21, 2024	0.8700	0.8700	0.6210	0.6800	0.6800	90,300
May 20, 2024	0.6170	0.8020	0.6110	0.8000	0.8000	106,700
May 17, 2024	0.5700	0.6180	0.4600	0.6170	0.6170	68,800
May 16, 2024	0.4800	0.5400	0.4700	0.5220	0.5220	200,300
May 15, 2024	0.4900	0.4900	0.4300	0.4800	0.4800	23,000
May 14, 2024	0.5700	0.5700	0.4520	0.4700	0.4700	127,500
May 13, 2024	0.4660	0.5480	0.4300	0.5050	0.5050	372,600
May 10, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	1,000
May 9, 2024	0.4800	0.4900	0.4380	0.4380	0.4380	2,500
May 8, 2024	0.4930	0.4930	0.4420	0.4420	0.4420	600
May 7, 2024	0.4900	0.4900	0.4500	0.4500	0.4500	26,800
May 6, 2024	0.5700	0.5700	0.4200	0.4500	0.4500	9,900
May 3, 2024	0.4250	0.4290	0.4250	0.4290	0.4290	1,400
May 2, 2024	0.4850	0.4870	0.4000	0.4300	0.4300	19,000
May 1, 2024	0.3900	0.4420	0.3900	0.4210	0.4210	3,700
Apr 30, 2024	0.4200	0.4200	0.3860	0.4100	0.4100	3,700
Apr 29, 2024	0.5500	0.5500	0.4200	0.4200	0.4200	9,600
Apr 26, 2024	0.4100	0.4500	0.4000	0.4350	0.4350	12,500
Apr 25, 2024	0.5400	0.5400	0.4000	0.4490	0.4490	4,100
Apr 24, 2024	0.7040	0.7040	0.3900	0.4100	0.4100	5,800
Apr 23, 2024	0.4000	0.4490	0.4000	0.4000	0.4000	8,100
Apr 22, 2024	0.4390	0.4390	0.3800	0.4090	0.4090	17,000
Apr 19, 2024	0.4000	0.4530	0.3940	0.4290	0.4290	55,700
Apr 18, 2024	0.4790	0.5070	0.4000	0.4000	0.4000	11,700
Apr 17, 2024	0.5000	0.5000	0.4200	0.4730	0.4730	45,600
Apr 16, 2024	0.5600	0.5600	0.5040	0.5150	0.5150	27,000
Apr 15, 2024	0.6200	0.6200	0.4900	0.5420	0.5420	75,700
Apr 12, 2024	0.6400	0.6500	0.5800	0.5800	0.5800	22,300
Apr 11, 2024	0.6300	0.6380	0.6300	0.6350	0.6350	1,900
Apr 10, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	10,900
Apr 9, 2024	0.6320	0.6900	0.6000	0.6700	0.6700	10,000
Apr 8, 2024	0.6800	0.6840	0.6300	0.6350	0.6350	9,300
Apr 5, 2024	0.6600	0.6850	0.6000	0.6850	0.6850	9,200
Apr 4, 2024	0.6700	0.7400	0.6300	0.7400	0.7400	27,300
Apr 3, 2024	0.7000	0.7500	0.6600	0.7060	0.7060	7,500
Apr 2, 2024	0.7150	0.7300	0.7000	0.7300	0.7300	2,500
Apr 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	600
Mar 28, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	4,900
Mar 27, 2024	0.7010	0.7250	0.6750	0.6850	0.6850	14,000
Mar 26, 2024	0.7900	0.7900	0.6900	0.7000	0.7000	5,200
Mar 25, 2024	0.7500	0.8000	0.6880	0.6900	0.6900	13,500
Mar 22, 2024	0.7500	0.8000	0.6900	0.7900	0.7900	18,100
Mar 21, 2024	0.8000	0.8000	0.6900	0.6900	0.6900	9,100
Mar 20, 2024	0.7900	0.8100	0.7500	0.7750	0.7750	51,100
Mar 19, 2024	0.6850	0.6850	0.6310	0.6750	0.6750	8,700
Mar 18, 2024	0.6900	0.6900	0.6050	0.6550	0.6550	22,400
Mar 15, 2024	0.7100	0.7900	0.5840	0.7000	0.7000	75,800
Mar 14, 2024	0.7640	0.8000	0.7000	0.8000	0.8000	11,100
Mar 13, 2024	0.8130	0.8130	0.7200	0.8000	0.8000	40,600
Mar 12, 2024	0.8100	0.8100	0.7500	0.7600	0.7600	22,700
Mar 11, 2024	0.8000	0.8250	0.7700	0.8230	0.8230	8,300
Mar 8, 2024	0.8000	0.8250	0.7700	0.8100	0.8100	21,200
Mar 7, 2024	0.8220	0.8500	0.8000	0.8100	0.8100	15,900
Mar 6, 2024	0.8590	0.8590	0.8100	0.8100	0.8100	44,100
Mar 5, 2024	0.8100	0.9080	0.8100	0.8110	0.8110	5,800
Mar 4, 2024	0.8300	0.8610	0.8000	0.8150	0.8150	22,700
Mar 1, 2024	0.9250	0.9250	0.8300	0.8300	0.8300	8,900
Feb 29, 2024	0.8900	0.9600	0.8850	0.9050	0.9050	44,100
Feb 28, 2024	0.8300	0.8900	0.8300	0.8800	0.8800	17,800
Feb 27, 2024	0.8200	0.8900	0.8010	0.8500	0.8500	14,800
Feb 26, 2024	0.9100	0.9200	0.8220	0.8730	0.8730	10,900
Feb 23, 2024	0.8200	0.9200	0.8200	0.9200	0.9200	8,900
Feb 22, 2024	0.8500	0.8510	0.8200	0.8480	0.8480	6,700
Feb 21, 2024	0.8500	0.8600	0.8500	0.8560	0.8560	12,400
Feb 20, 2024	0.9000	0.9330	0.8500	0.8600	0.8600	18,300
Feb 16, 2024	0.9000	0.9250	0.9000	0.9250	0.9250	8,800
Feb 15, 2024	1.0000	1.0000	0.9000	0.9200	0.9200	8,200
Feb 14, 2024	0.8400	0.9250	0.8400	0.9190	0.9190	11,000
Feb 13, 2024	0.8530	0.9250	0.8400	0.8950	0.8950	29,400
Feb 12, 2024	0.9000	0.9000	0.8700	0.9000	0.9000	8,000
Feb 9, 2024	0.8250	0.9250	0.8250	0.9000	0.9000	57,000
Feb 8, 2024	0.8100	0.8700	0.8000	0.8200	0.8200	28,400
Feb 7, 2024	0.9990	1.0000	0.8400	0.8700	0.8700	81,900
Feb 6, 2024	0.9500	1.0800	0.9000	0.9500	0.9500	18,800
Feb 5, 2024	0.9600	1.0600	0.9210	0.9500	0.9500	16,900
Feb 2, 2024	1.0100	1.0700	0.9700	0.9900	0.9900	42,300
Feb 1, 2024	1.1000	1.1100	1.0500	1.0500	1.0500	37,200

PSNYW Polestar Automotive Holding UK PLC

0.2200

+0.46%

FFIEW Faraday Future Intelligent Electric Inc.

0.0391

+8.01%

MBGYY Mercedes-Benz Group AG

15.11

-1.69%

TOYOF Toyota Motor Corporation

18.86

-0.05%

GELYF Geely Automobile Holdings Limited

1.8500

-2.63%

LOT Lotus Technology Inc.

2.7300

-6.51%

BYDDF BYD Company Limited

35.02

-1.99%

WKHS Workhorse Group Inc.

0.5158

-1.43%

EVTV Envirotech Vehicles, Inc.

0.4540

+31.02%

ZAPP Zapp Electric Vehicles Group Limited

1.2000

-14.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

VinFast Auto Ltd. (VFSWW)

Related Tickers