VinFast Auto Ltd. Ordinary Shares (VFS) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 3.12 | 3.13 | 3.08 | 3.11 | +0.00% | 218,000 |
| 2026-09-01 | 3.11 | 3.13 | 3.09 | 3.11 | -1.11% | 187,800 |
| 2026-08-31 | 3.09 | 3.21 | 3.09 | 3.15 | +2.11% | 423,300 |
| 2026-08-28 | 3.15 | 3.16 | 3.06 | 3.08 | -2.22% | 387,893 |
| 2026-08-27 | 3.09 | 3.26 | 3.08 | 3.15 | +2.27% | 753,000 |
| 2026-08-26 | 3.13 | 3.16 | 3.06 | 3.08 | -1.60% | 189,000 |
| 2026-08-25 | 3.08 | 3.16 | 3.08 | 3.13 | +1.29% | 176,262 |
| 2026-08-24 | 3.08 | 3.11 | 3.04 | 3.09 | -0.64% | 247,317 |
| 2026-08-21 | 3.15 | 3.17 | 3.09 | 3.11 | -0.32% | 267,400 |
| 2026-08-20 | 3.13 | 3.14 | 3.08 | 3.12 | -0.64% | 150,500 |
| 2026-08-19 | 3.11 | 3.16 | 3.06 | 3.14 | +1.95% | 259,200 |
| 2026-08-18 | 3.11 | 3.34 | 3.04 | 3.08 | -1.28% | 1,072,000 |
| 2026-08-17 | 3.15 | 3.18 | 3.11 | 3.12 | -1.58% | 190,600 |
| 2026-08-14 | 3.16 | 3.18 | 3.13 | 3.17 | +0.63% | 190,800 |
| 2026-08-13 | 3.10 | 3.16 | 3.09 | 3.15 | +0.96% | 177,000 |
| 2026-08-12 | 3.15 | 3.15 | 3.10 | 3.12 | -0.32% | 176,100 |
| 2026-08-11 | 3.20 | 3.23 | 3.10 | 3.13 | -1.88% | 476,800 |
| 2026-08-10 | 3.33 | 3.33 | 3.16 | 3.19 | -4.78% | 336,000 |
| 2026-08-07 | 3.28 | 3.40 | 3.28 | 3.35 | +2.13% | 198,200 |
| 2026-08-06 | 3.20 | 3.31 | 3.20 | 3.28 | +2.50% | 235,900 |
| 2026-08-05 | 3.36 | 3.40 | 3.19 | 3.20 | -3.90% | 515,800 |
| 2026-08-04 | 3.16 | 3.37 | 3.15 | 3.33 | +5.38% | 395,300 |
| 2026-08-03 | 3.16 | 3.20 | 3.13 | 3.16 | +1.61% | 372,500 |
| 2026-07-31 | 3.17 | 3.17 | 3.04 | 3.11 | +0.32% | 299,000 |
| 2026-07-30 | 3.04 | 3.11 | 3.02 | 3.10 | +3.33% | 355,300 |
| 2026-07-29 | 2.97 | 3.05 | 2.96 | 3.00 | +1.01% | 264,200 |
| 2026-07-28 | 2.94 | 3.00 | 2.90 | 2.97 | +0.68% | 438,200 |
| 2026-07-27 | 2.91 | 2.96 | 2.86 | 2.95 | +3.51% | 521,800 |
| 2026-07-24 | 3.08 | 3.08 | 2.85 | 2.85 | -7.17% | 967,200 |
| 2026-07-23 | 3.13 | 3.16 | 3.06 | 3.07 | -2.38% | 482,600 |
| 2026-07-22 | 3.19 | 3.24 | 3.14 | 3.15 | -1.41% | 190,900 |
| 2026-07-21 | 3.10 | 3.24 | 3.10 | 3.19 | +2.24% | 357,000 |
| 2026-07-20 | 3.14 | 3.16 | 3.08 | 3.12 | -0.95% | 321,700 |
| 2026-07-17 | 3.11 | 3.15 | 3.07 | 3.15 | +1.29% | 284,600 |
| 2026-07-16 | 3.06 | 3.13 | 3.05 | 3.11 | +0.65% | 260,800 |
| 2026-07-15 | 3.20 | 3.20 | 3.03 | 3.09 | -0.96% | 638,100 |
| 2026-07-14 | 3.11 | 3.26 | 3.05 | 3.12 | +1.63% | 789,800 |
| 2026-07-13 | 3.09 | 3.09 | 3.00 | 3.07 | +0.66% | 408,500 |
| 2026-07-10 | 3.11 | 3.11 | 3.03 | 3.05 | +0.83% | 385,700 |
| 2026-07-09 | 3.08 | 3.08 | 3.00 | 3.02 | -0.49% | 472,500 |
| 2026-07-08 | 3.07 | 3.08 | 3.02 | 3.04 | -2.25% | 237,900 |
| 2026-07-07 | 3.09 | 3.12 | 3.02 | 3.11 | +0.00% | 286,300 |
| 2026-07-06 | 3.15 | 3.15 | 3.08 | 3.11 | +1.30% | 327,000 |
| 2026-07-02 | 3.15 | 3.21 | 3.04 | 3.07 | -0.65% | 423,800 |
| 2026-07-01 | 3.14 | 3.17 | 3.08 | 3.09 | -0.96% | 336,400 |
| 2026-06-30 | 3.05 | 3.12 | 3.02 | 3.12 | +2.97% | 505,600 |
| 2026-06-29 | 3.04 | 3.14 | 2.98 | 3.03 | +0.00% | 830,400 |
| 2026-06-26 | 3.07 | 3.10 | 3.02 | 3.03 | -1.62% | 461,800 |
| 2026-06-25 | 3.15 | 3.15 | 3.07 | 3.08 | -1.60% | 296,800 |
| 2026-06-24 | 3.17 | 3.21 | 3.09 | 3.13 | -0.95% | 428,700 |
| 2026-06-23 | 3.02 | 3.17 | 3.02 | 3.16 | +2.60% | 328,300 |
| 2026-06-22 | 3.04 | 3.10 | 2.99 | 3.08 | +1.32% | 486,800 |
| 2026-06-18 | 3.04 | 3.10 | 3.01 | 3.04 | +0.00% | 638,400 |
| 2026-06-17 | 3.11 | 3.16 | 3.03 | 3.04 | -1.94% | 339,200 |
| 2026-06-16 | 3.17 | 3.23 | 3.07 | 3.10 | -2.21% | 631,000 |
| 2026-06-15 | 3.22 | 3.25 | 3.13 | 3.17 | +0.63% | 424,300 |
| 2026-06-12 | 3.10 | 3.17 | 3.07 | 3.15 | +1.94% | 563,700 |
| 2026-06-11 | 3.08 | 3.16 | 3.04 | 3.09 | +1.31% | 409,300 |
| 2026-06-10 | 3.00 | 3.10 | 3.00 | 3.05 | +0.33% | 838,600 |
| 2026-06-09 | 3.05 | 3.10 | 2.99 | 3.04 | -0.33% | 749,800 |
| 2026-06-08 | 3.03 | 3.13 | 2.90 | 3.05 | -4.98% | 1,290,100 |
| 2026-06-05 | 3.33 | 3.33 | 3.21 | 3.21 | -3.60% | 551,400 |
| 2026-06-04 | 3.35 | 3.41 | 3.33 | 3.33 | -1.48% | 427,800 |
| 2026-06-03 | 3.38 | 3.38 | 3.29 | 3.38 | +0.00% | 430,900 |
| 2026-06-02 | 3.45 | 3.50 | 3.32 | 3.38 | -2.59% | 521,100 |
| 2026-06-01 | 3.43 | 3.65 | 3.39 | 3.47 | -0.57% | 1,368,800 |
| 2026-05-29 | 3.50 | 3.53 | 3.44 | 3.49 | -1.97% | 473,100 |
| 2026-05-28 | 3.56 | 3.58 | 3.51 | 3.56 | -0.56% | 291,500 |
| 2026-05-27 | 3.57 | 3.64 | 3.54 | 3.58 | -0.28% | 228,300 |
| 2026-05-26 | 3.63 | 3.65 | 3.52 | 3.59 | +0.56% | 481,000 |
| 2026-05-22 | 3.63 | 3.64 | 3.52 | 3.57 | -1.11% | 431,600 |
| 2026-05-21 | 3.60 | 3.63 | 3.54 | 3.61 | +0.28% | 452,100 |
| 2026-05-20 | 3.56 | 3.67 | 3.54 | 3.60 | +1.98% | 366,400 |
| 2026-05-19 | 3.65 | 3.67 | 3.51 | 3.53 | -3.81% | 583,900 |
| 2026-05-18 | 3.83 | 3.87 | 3.67 | 3.67 | -4.18% | 584,000 |
| 2026-05-15 | 3.82 | 3.94 | 3.76 | 3.83 | -1.54% | 568,100 |
| 2026-05-14 | 4.01 | 4.04 | 3.78 | 3.89 | -2.26% | 763,500 |
| 2026-05-13 | 4.08 | 4.15 | 3.97 | 3.98 | -2.45% | 588,700 |
| 2026-05-12 | 4.11 | 4.12 | 4.01 | 4.08 | -0.73% | 584,900 |
| 2026-05-11 | 4.28 | 4.30 | 4.07 | 4.11 | -4.64% | 698,100 |
| 2026-05-08 | 4.28 | 4.42 | 4.26 | 4.31 | +0.94% | 566,600 |
| 2026-05-07 | 4.21 | 4.33 | 4.20 | 4.27 | +1.43% | 483,000 |
| 2026-05-06 | 4.14 | 4.24 | 4.14 | 4.21 | +1.20% | 417,500 |
| 2026-05-05 | 4.21 | 4.27 | 4.09 | 4.16 | -1.19% | 590,700 |
| 2026-05-04 | 4.22 | 4.27 | 4.16 | 4.21 | -0.94% | 334,600 |
| 2026-05-01 | 4.27 | 4.32 | 4.19 | 4.25 | +0.47% | 367,500 |
| 2026-04-30 | 4.09 | 4.26 | 4.07 | 4.23 | +3.93% | 391,100 |
| 2026-04-29 | 4.10 | 4.10 | 4.00 | 4.07 | +0.25% | 417,700 |
| 2026-04-28 | 4.16 | 4.20 | 4.00 | 4.06 | -3.56% | 836,900 |
| 2026-04-27 | 4.23 | 4.34 | 4.16 | 4.21 | -3.44% | 650,700 |
| 2026-04-24 | 4.41 | 4.45 | 4.33 | 4.36 | -1.13% | 457,200 |
| 2026-04-23 | 4.57 | 4.61 | 4.14 | 4.41 | -5.97% | 1,333,100 |
| 2026-04-22 | 4.88 | 5.12 | 4.58 | 4.69 | -1.47% | 1,409,000 |
| 2026-04-21 | 4.41 | 5.29 | 4.38 | 4.76 | +9.43% | 5,725,900 |
| 2026-04-20 | 4.21 | 4.40 | 4.19 | 4.35 | +3.33% | 801,300 |
| 2026-04-17 | 4.20 | 4.30 | 4.13 | 4.21 | -0.24% | 482,900 |
| 2026-04-16 | 4.30 | 4.42 | 4.06 | 4.22 | -1.17% | 1,126,500 |
| 2026-04-15 | 4.15 | 4.36 | 4.13 | 4.27 | +3.14% | 688,500 |
| 2026-04-14 | 4.16 | 4.30 | 4.04 | 4.14 | +0.00% | 722,600 |
| 2026-04-13 | 4.12 | 4.20 | 4.03 | 4.14 | -1.19% | 893,000 |
| 2026-04-10 | 4.09 | 4.36 | 4.07 | 4.19 | +3.20% | 927,200 |
| 2026-04-09 | 3.93 | 4.09 | 3.82 | 4.06 | +2.01% | 840,900 |
| 2026-04-08 | 4.20 | 4.23 | 3.85 | 3.98 | -1.49% | 869,000 |
| 2026-04-07 | 4.32 | 4.45 | 3.87 | 4.04 | -7.13% | 1,941,700 |
| 2026-04-06 | 4.50 | 4.88 | 4.28 | 4.35 | -4.19% | 2,811,400 |
| 2026-04-02 | 4.00 | 4.60 | 3.92 | 4.54 | +10.73% | 2,694,100 |
| 2026-04-01 | 3.85 | 4.25 | 3.85 | 4.10 | +6.49% | 1,837,300 |
| 2026-03-31 | 3.61 | 3.92 | 3.61 | 3.85 | +6.65% | 1,143,100 |
| 2026-03-30 | 3.40 | 3.83 | 3.38 | 3.61 | +6.49% | 1,633,800 |
| 2026-03-27 | 3.20 | 3.42 | 3.17 | 3.39 | +5.28% | 902,500 |
| 2026-03-26 | 3.09 | 3.22 | 3.07 | 3.22 | +4.21% | 457,300 |
| 2026-03-25 | 3.00 | 3.10 | 2.98 | 3.09 | +3.69% | 486,700 |
| 2026-03-24 | 2.92 | 2.99 | 2.92 | 2.98 | +2.41% | 278,400 |
| 2026-03-23 | 2.84 | 2.92 | 2.82 | 2.91 | +1.75% | 350,000 |
| 2026-03-20 | 2.87 | 2.88 | 2.82 | 2.86 | +0.00% | 331,800 |
| 2026-03-19 | 2.82 | 2.86 | 2.78 | 2.86 | +1.78% | 386,000 |
| 2026-03-18 | 2.92 | 2.94 | 2.79 | 2.81 | -4.75% | 590,800 |
| 2026-03-17 | 3.03 | 3.06 | 2.92 | 2.95 | -2.32% | 679,000 |
| 2026-03-16 | 3.09 | 3.16 | 3.00 | 3.02 | -2.58% | 1,095,800 |
| 2026-03-13 | 3.12 | 3.16 | 3.09 | 3.10 | -0.64% | 269,700 |
| 2026-03-12 | 3.12 | 3.14 | 3.09 | 3.12 | -0.32% | 175,300 |
| 2026-03-11 | 3.18 | 3.19 | 3.10 | 3.13 | -0.63% | 335,500 |
| 2026-03-10 | 3.15 | 3.21 | 3.12 | 3.15 | -0.32% | 258,595 |
| 2026-03-09 | 3.14 | 3.17 | 3.10 | 3.16 | +1.28% | 362,074 |
| 2026-03-06 | 3.15 | 3.16 | 3.12 | 3.12 | -2.19% | 195,600 |
| 2026-03-05 | 3.19 | 3.19 | 3.12 | 3.19 | +0.00% | 288,000 |
| 2026-03-04 | 3.16 | 3.21 | 3.16 | 3.19 | +1.27% | 202,900 |
| 2026-03-03 | 3.17 | 3.20 | 3.13 | 3.15 | -2.17% | 239,000 |
| 2026-03-02 | 3.21 | 3.23 | 3.15 | 3.22 | -1.23% | 295,500 |
| 2026-02-27 | 3.24 | 3.27 | 3.23 | 3.26 | -0.31% | 132,900 |
| 2026-02-26 | 3.28 | 3.29 | 3.23 | 3.27 | -0.91% | 148,700 |
| 2026-02-25 | 3.29 | 3.31 | 3.27 | 3.30 | +0.30% | 216,600 |
| 2026-02-24 | 3.24 | 3.29 | 3.23 | 3.29 | +1.23% | 141,000 |
| 2026-02-23 | 3.24 | 3.27 | 3.23 | 3.25 | +0.00% | 249,300 |
| 2026-02-20 | 3.23 | 3.27 | 3.22 | 3.25 | -0.31% | 137,700 |
| 2026-02-19 | 3.22 | 3.27 | 3.20 | 3.26 | +0.93% | 154,300 |
| 2026-02-18 | 3.22 | 3.29 | 3.22 | 3.23 | -1.22% | 182,200 |
| 2026-02-17 | 3.28 | 3.29 | 3.21 | 3.27 | -0.61% | 233,900 |
| 2026-02-13 | 3.26 | 3.35 | 3.23 | 3.29 | +2.81% | 247,200 |
| 2026-02-12 | 3.36 | 3.36 | 3.20 | 3.20 | -4.19% | 301,100 |
| 2026-02-11 | 3.35 | 3.37 | 3.27 | 3.34 | +0.00% | 459,300 |
| 2026-02-10 | 3.35 | 3.39 | 3.33 | 3.34 | -0.60% | 261,900 |
| 2026-02-09 | 3.31 | 3.37 | 3.30 | 3.36 | +0.90% | 260,600 |
| 2026-02-06 | 3.22 | 3.34 | 3.22 | 3.33 | +3.74% | 318,200 |
| 2026-02-05 | 3.31 | 3.31 | 3.19 | 3.21 | -3.60% | 437,300 |
| 2026-02-04 | 3.30 | 3.34 | 3.25 | 3.33 | +1.52% | 447,300 |
| 2026-02-03 | 3.31 | 3.33 | 3.23 | 3.28 | -0.61% | 332,600 |
| 2026-02-02 | 3.30 | 3.31 | 3.25 | 3.30 | +0.00% | 358,800 |
| 2026-01-30 | 3.33 | 3.35 | 3.28 | 3.30 | -1.49% | 265,900 |
| 2026-01-29 | 3.39 | 3.39 | 3.29 | 3.35 | -0.59% | 323,600 |
| 2026-01-28 | 3.34 | 3.38 | 3.34 | 3.37 | +0.90% | 144,400 |
| 2026-01-27 | 3.33 | 3.38 | 3.30 | 3.34 | -0.30% | 263,400 |
| 2026-01-26 | 3.33 | 3.35 | 3.29 | 3.35 | -0.30% | 280,300 |
| 2026-01-23 | 3.45 | 3.45 | 3.33 | 3.36 | -2.61% | 248,800 |
| 2026-01-22 | 3.47 | 3.52 | 3.42 | 3.45 | +0.00% | 325,500 |
| 2026-01-21 | 3.34 | 3.45 | 3.34 | 3.45 | +3.29% | 243,100 |
| 2026-01-20 | 3.40 | 3.40 | 3.33 | 3.34 | -2.62% | 444,700 |
| 2026-01-16 | 3.47 | 3.50 | 3.41 | 3.43 | -1.44% | 248,500 |
| 2026-01-15 | 3.43 | 3.50 | 3.42 | 3.48 | +1.46% | 165,100 |
| 2026-01-14 | 3.42 | 3.45 | 3.40 | 3.43 | -1.72% | 204,900 |
| 2026-01-13 | 3.43 | 3.50 | 3.38 | 3.49 | +1.75% | 346,500 |
| 2026-01-12 | 3.40 | 3.43 | 3.36 | 3.43 | +0.00% | 251,600 |
| 2026-01-09 | 3.45 | 3.45 | 3.40 | 3.43 | -0.58% | 208,400 |
| 2026-01-08 | 3.42 | 3.45 | 3.40 | 3.45 | +0.88% | 161,700 |
| 2026-01-07 | 3.54 | 3.54 | 3.40 | 3.42 | -3.66% | 244,900 |
| 2026-01-06 | 3.43 | 3.60 | 3.39 | 3.55 | +2.90% | 654,400 |
| 2026-01-05 | 3.39 | 3.46 | 3.35 | 3.45 | +2.07% | 364,200 |
| 2026-01-02 | 3.34 | 3.39 | 3.33 | 3.38 | +1.20% | 248,300 |
| 2025-12-31 | 3.33 | 3.38 | 3.31 | 3.34 | +0.60% | 434,400 |
| 2025-12-30 | 3.35 | 3.36 | 3.30 | 3.32 | -1.48% | 371,200 |
| 2025-12-29 | 3.37 | 3.39 | 3.31 | 3.37 | -0.59% | 420,400 |
| 2025-12-26 | 3.44 | 3.44 | 3.35 | 3.39 | -2.59% | 306,500 |
| 2025-12-24 | 3.46 | 3.50 | 3.43 | 3.48 | +0.29% | 98,200 |
| 2025-12-23 | 3.49 | 3.50 | 3.42 | 3.47 | +0.29% | 207,500 |
| 2025-12-22 | 3.44 | 3.51 | 3.42 | 3.46 | +0.87% | 359,800 |
| 2025-12-19 | 3.39 | 3.48 | 3.36 | 3.43 | +1.93% | 501,200 |
| 2025-12-18 | 3.43 | 3.44 | 3.33 | 3.37 | -1.32% | 315,900 |
| 2025-12-17 | 3.45 | 3.45 | 3.36 | 3.41 | -0.29% | 363,700 |
| 2025-12-16 | 3.54 | 3.60 | 3.38 | 3.42 | -1.44% | 376,200 |
| 2025-12-15 | 3.31 | 3.67 | 3.30 | 3.47 | +5.15% | 1,078,600 |
| 2025-12-12 | 3.27 | 3.31 | 3.25 | 3.30 | +0.30% | 293,200 |
| 2025-12-11 | 3.25 | 3.29 | 3.23 | 3.29 | +0.30% | 265,300 |
| 2025-12-10 | 3.28 | 3.30 | 3.24 | 3.28 | +0.31% | 251,400 |
| 2025-12-09 | 3.38 | 3.39 | 3.27 | 3.27 | -4.39% | 544,900 |
| 2025-12-08 | 3.35 | 3.44 | 3.34 | 3.42 | +1.79% | 484,800 |
| 2025-12-05 | 3.40 | 3.41 | 3.35 | 3.36 | -0.88% | 251,500 |
| 2025-12-04 | 3.32 | 3.40 | 3.32 | 3.39 | +0.89% | 278,900 |
| 2025-12-03 | 3.35 | 3.43 | 3.34 | 3.36 | +0.30% | 329,100 |
| 2025-12-02 | 3.30 | 3.38 | 3.30 | 3.35 | +0.90% | 426,200 |
| 2025-12-01 | 3.21 | 3.32 | 3.21 | 3.32 | +2.47% | 504,600 |
| 2025-11-28 | 3.24 | 3.26 | 3.22 | 3.24 | +0.31% | 188,700 |
| 2025-11-26 | 3.20 | 3.30 | 3.20 | 3.23 | +1.25% | 823,800 |
| 2025-11-25 | 3.17 | 3.21 | 3.07 | 3.19 | +0.79% | 790,900 |
| 2025-11-24 | 3.23 | 3.23 | 3.13 | 3.17 | -2.01% | 602,000 |
| 2025-11-21 | 3.28 | 3.30 | 3.00 | 3.23 | -6.78% | 2,144,700 |
| 2025-11-20 | 3.62 | 3.69 | 3.45 | 3.46 | -3.21% | 732,200 |
| 2025-11-19 | 3.59 | 3.64 | 3.51 | 3.58 | +0.00% | 557,000 |
| 2025-11-18 | 3.54 | 3.60 | 3.45 | 3.58 | +1.13% | 552,200 |
| 2025-11-17 | 3.49 | 3.60 | 3.43 | 3.54 | +2.31% | 572,900 |
| 2025-11-14 | 3.33 | 3.52 | 3.33 | 3.46 | +2.98% | 367,200 |
| 2025-11-13 | 3.50 | 3.51 | 3.33 | 3.36 | -3.17% | 338,500 |
| 2025-11-12 | 3.46 | 3.49 | 3.40 | 3.47 | -0.43% | 474,600 |
| 2025-11-11 | 3.52 | 3.57 | 3.46 | 3.48 | -1.27% | 277,200 |
| 2025-11-10 | 3.45 | 3.63 | 3.42 | 3.53 | +2.92% | 780,000 |
| 2025-11-07 | 3.39 | 3.45 | 3.32 | 3.43 | +0.88% | 417,500 |
| 2025-11-06 | 3.38 | 3.46 | 3.29 | 3.40 | +0.00% | 549,600 |
| 2025-11-05 | 3.15 | 3.44 | 3.14 | 3.40 | +8.28% | 1,620,000 |
| 2025-11-04 | 3.12 | 3.18 | 3.10 | 3.14 | -1.26% | 641,400 |
| 2025-11-03 | 3.20 | 3.22 | 3.13 | 3.18 | -0.62% | 680,700 |
| 2025-10-31 | 3.25 | 3.29 | 3.20 | 3.20 | -1.84% | 575,100 |
| 2025-10-30 | 3.33 | 3.35 | 3.23 | 3.26 | -3.83% | 450,600 |
| 2025-10-29 | 3.29 | 3.50 | 3.25 | 3.39 | +3.35% | 1,373,000 |
| 2025-10-28 | 3.26 | 3.29 | 3.24 | 3.28 | +0.31% | 208,600 |
| 2025-10-27 | 3.25 | 3.28 | 3.21 | 3.27 | +1.55% | 388,000 |
| 2025-10-24 | 3.25 | 3.29 | 3.21 | 3.22 | -0.62% | 458,400 |
| 2025-10-23 | 3.29 | 3.30 | 3.20 | 3.24 | +1.25% | 543,900 |
| 2025-10-22 | 3.38 | 3.38 | 3.18 | 3.20 | -5.04% | 557,600 |
| 2025-10-21 | 3.28 | 3.40 | 3.26 | 3.37 | +2.74% | 766,500 |
| 2025-10-20 | 3.27 | 3.30 | 3.25 | 3.28 | +0.61% | 235,300 |
| 2025-10-17 | 3.28 | 3.28 | 3.20 | 3.26 | -0.91% | 385,200 |
| 2025-10-16 | 3.23 | 3.30 | 3.23 | 3.29 | +2.17% | 545,000 |
| 2025-10-15 | 3.29 | 3.30 | 3.22 | 3.22 | -1.53% | 250,600 |
| 2025-10-14 | 3.21 | 3.30 | 3.17 | 3.27 | +0.93% | 369,000 |
| 2025-10-13 | 3.24 | 3.26 | 3.21 | 3.24 | +1.57% | 299,900 |
| 2025-10-10 | 3.28 | 3.29 | 3.16 | 3.19 | -2.74% | 701,500 |
| 2025-10-09 | 3.37 | 3.38 | 3.27 | 3.28 | -2.09% | 438,900 |
| 2025-10-08 | 3.43 | 3.43 | 3.33 | 3.35 | -1.76% | 426,600 |
| 2025-10-07 | 3.28 | 3.50 | 3.28 | 3.41 | +3.96% | 891,000 |
| 2025-10-06 | 3.30 | 3.35 | 3.25 | 3.28 | -0.30% | 611,800 |
| 2025-10-03 | 3.25 | 3.31 | 3.21 | 3.29 | +1.86% | 899,900 |
| 2025-10-02 | 3.22 | 3.25 | 3.15 | 3.23 | +0.78% | 568,900 |
| 2025-10-01 | 3.16 | 3.25 | 3.16 | 3.21 | -0.47% | 765,800 |
| 2025-09-30 | 3.24 | 3.27 | 3.21 | 3.22 | -0.92% | 448,100 |
| 2025-09-29 | 3.18 | 3.32 | 3.18 | 3.25 | +2.20% | 676,600 |
| 2025-09-26 | 3.15 | 3.19 | 3.13 | 3.18 | +1.60% | 553,700 |
| 2025-09-25 | 3.16 | 3.21 | 3.12 | 3.13 | -2.49% | 473,000 |
| 2025-09-24 | 3.18 | 3.22 | 3.14 | 3.21 | +1.26% | 871,900 |
| 2025-09-23 | 3.28 | 3.34 | 3.17 | 3.17 | -2.76% | 698,500 |
| 2025-09-22 | 3.23 | 3.27 | 3.21 | 3.26 | +0.93% | 417,200 |
| 2025-09-19 | 3.25 | 3.28 | 3.21 | 3.23 | -1.52% | 667,900 |
| 2025-09-18 | 3.24 | 3.29 | 3.24 | 3.28 | +1.23% | 481,700 |
| 2025-09-17 | 3.20 | 3.29 | 3.18 | 3.24 | +1.57% | 776,700 |
| 2025-09-16 | 3.25 | 3.27 | 3.18 | 3.19 | -1.54% | 762,700 |
| 2025-09-15 | 3.29 | 3.30 | 3.21 | 3.24 | -1.22% | 620,700 |
| 2025-09-12 | 3.27 | 3.29 | 3.23 | 3.28 | +0.31% | 546,700 |
| 2025-09-11 | 3.23 | 3.29 | 3.23 | 3.27 | +1.24% | 312,700 |
| 2025-09-10 | 3.29 | 3.29 | 3.23 | 3.23 | -2.12% | 385,600 |
| 2025-09-09 | 3.23 | 3.32 | 3.22 | 3.30 | +2.48% | 624,500 |
| 2025-09-08 | 3.37 | 3.37 | 3.22 | 3.22 | -3.59% | 743,400 |
| 2025-09-05 | 3.32 | 3.40 | 3.30 | 3.34 | +0.30% | 862,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+4.69%). 가장 약한 달: 5월 (-11.57%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
VinFast Auto Ltd. Ordinary Shares (VFS)의 최근 종가는 얼마입니까?
2026-09-02 기준 3.11. Closelook 데이터 레이크의 일별 가격 기록 기준.
VFS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5.29, 최저 2.78 (2026-09-02 기준).
VinFast Auto Ltd. Ordinary Shares이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 VFS의 가장 강한 달은 4월(평균 +4.69%), 가장 약한 달은 5월(평균 -11.57%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.