KIDO Group Corporation (HOSE:KDC)
Vietnam
· Delayed Price · Currency is VND 49,700
-600 (-1.19%)
At close: Mar 9, 2026
KIDO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49,800.00 | 49,900.00 | 47,200.00 | 49,700.00 | 49,700.00 | -1.19% | 591,183 |
| Mar 6, 2026 | 49,950.00 | 50,800.00 | 49,950.00 | 50,300.00 | 50,300.00 | -0.20% | 224,607 |
| Mar 5, 2026 | 50,800.00 | 50,800.00 | 50,000.00 | 50,400.00 | 50,400.00 | -0.40% | 282,523 |
| Mar 4, 2026 | 50,300.00 | 50,600.00 | 49,700.00 | 50,600.00 | 50,600.00 | 0.20% | 314,292 |
| Mar 3, 2026 | 51,000.00 | 51,000.00 | 50,300.00 | 50,500.00 | 50,500.00 | -0.79% | 345,637 |
| Mar 2, 2026 | 51,200.00 | 51,200.00 | 50,700.00 | 50,900.00 | 50,900.00 | -0.78% | 357,855 |
| Feb 27, 2026 | 52,000.00 | 52,000.00 | 51,300.00 | 51,300.00 | 51,300.00 | -1.35% | 1,032,676 |
| Feb 26, 2026 | 52,200.00 | 52,200.00 | 51,600.00 | 52,000.00 | 52,000.00 | -0.38% | 642,910 |
| Feb 25, 2026 | 52,100.00 | 52,200.00 | 51,700.00 | 52,200.00 | 52,200.00 | - | 314,849 |
| Feb 24, 2026 | 52,300.00 | 52,600.00 | 51,900.00 | 52,200.00 | 52,200.00 | - | 527,008 |
| Feb 23, 2026 | 52,000.00 | 52,200.00 | 51,700.00 | 52,200.00 | 52,200.00 | 0.19% | 320,193 |
| Feb 13, 2026 | 51,600.00 | 52,200.00 | 51,600.00 | 52,100.00 | 52,100.00 | 0.19% | 1,455,400 |
| Feb 12, 2026 | 51,900.00 | 52,000.00 | 51,400.00 | 52,000.00 | 52,000.00 | 0.19% | 313,682 |
| Feb 11, 2026 | 51,900.00 | 51,900.00 | 51,300.00 | 51,900.00 | 51,900.00 | - | 1,915,292 |
| Feb 10, 2026 | 51,900.00 | 51,900.00 | 51,500.00 | 51,900.00 | 51,900.00 | - | 2,402,892 |
| Feb 9, 2026 | 52,000.00 | 52,100.00 | 51,500.00 | 51,900.00 | 51,900.00 | -0.38% | 4,612,685 |
| Feb 6, 2026 | 52,500.00 | 52,800.00 | 51,600.00 | 52,100.00 | 52,100.00 | -0.76% | 256,504 |
| Feb 5, 2026 | 52,300.00 | 52,600.00 | 52,000.00 | 52,500.00 | 52,500.00 | -0.38% | 327,839 |
| Feb 4, 2026 | 52,800.00 | 53,200.00 | 52,200.00 | 52,700.00 | 52,700.00 | -0.19% | 316,645 |
| Feb 3, 2026 | 51,900.00 | 53,000.00 | 51,700.00 | 52,800.00 | 52,800.00 | 1.54% | 3,511,414 |
| Feb 2, 2026 | 49,900.00 | 52,000.00 | 49,900.00 | 52,000.00 | 52,000.00 | 4.00% | 296,997 |
| Jan 30, 2026 | 49,950.00 | 50,000.00 | 49,650.00 | 50,000.00 | 50,000.00 | - | 188,873 |
| Jan 29, 2026 | 49,950.00 | 50,000.00 | 49,600.00 | 50,000.00 | 50,000.00 | - | 1,543,745 |
| Jan 28, 2026 | 49,900.00 | 50,000.00 | 49,500.00 | 50,000.00 | 50,000.00 | - | 524,041 |
| Jan 27, 2026 | 50,000.00 | 50,000.00 | 49,500.00 | 50,000.00 | 50,000.00 | - | 551,804 |
| Jan 26, 2026 | 49,950.00 | 50,000.00 | 49,500.00 | 50,000.00 | 50,000.00 | -0.20% | 185,346 |
| Jan 23, 2026 | 50,200.00 | 50,200.00 | 49,800.00 | 50,100.00 | 50,100.00 | -0.20% | 197,599 |
| Jan 22, 2026 | 49,800.00 | 50,200.00 | 49,800.00 | 50,200.00 | 50,200.00 | -0.40% | 200,392 |
| Jan 21, 2026 | 49,650.00 | 50,400.00 | 49,550.00 | 50,400.00 | 50,400.00 | 0.40% | 214,907 |
| Jan 20, 2026 | 49,500.00 | 50,200.00 | 49,500.00 | 50,200.00 | 50,200.00 | 0.40% | 279,845 |
| Jan 19, 2026 | 50,200.00 | 50,200.00 | 49,750.00 | 50,000.00 | 50,000.00 | -0.60% | 204,182 |
| Jan 16, 2026 | 50,100.00 | 50,300.00 | 49,700.00 | 50,300.00 | 50,300.00 | - | 230,855 |
| Jan 15, 2026 | 50,300.00 | 50,300.00 | 49,700.00 | 50,300.00 | 50,300.00 | -0.20% | 334,587 |
| Jan 14, 2026 | 49,800.00 | 50,400.00 | 49,600.00 | 50,400.00 | 50,400.00 | 0.80% | 281,275 |
| Jan 13, 2026 | 50,200.00 | 50,400.00 | 49,650.00 | 50,000.00 | 50,000.00 | -2.53% | 389,363 |
| Jan 12, 2026 | 51,500.00 | 51,800.00 | 50,800.00 | 51,300.00 | 50,100.00 | -0.39% | 749,076 |
| Jan 9, 2026 | 51,700.00 | 51,700.00 | 50,400.00 | 51,500.00 | 50,295.32 | -0.39% | 1,360,526 |
| Jan 8, 2026 | 50,600.00 | 51,700.00 | 50,000.00 | 51,700.00 | 50,490.64 | 4.23% | 663,364 |
| Jan 7, 2026 | 51,500.00 | 51,800.00 | 47,850.00 | 49,600.00 | 48,439.77 | -3.50% | 315,604 |
| Jan 6, 2026 | 51,800.00 | 51,800.00 | 51,000.00 | 51,400.00 | 50,197.66 | -1.15% | 504,346 |
| Jan 5, 2026 | 52,000.00 | 52,000.00 | 51,400.00 | 52,000.00 | 50,783.63 | - | 243,069 |
| Dec 31, 2025 | 51,500.00 | 52,000.00 | 51,400.00 | 52,000.00 | 50,783.63 | - | 3,475,154 |
| Dec 30, 2025 | 51,600.00 | 52,000.00 | 51,500.00 | 52,000.00 | 50,783.63 | 0.19% | 252,019 |
| Dec 29, 2025 | 52,000.00 | 52,000.00 | 51,300.00 | 51,900.00 | 50,685.96 | -0.19% | 1,234,663 |
| Dec 26, 2025 | 51,300.00 | 52,000.00 | 51,000.00 | 52,000.00 | 50,783.63 | -0.57% | 217,926 |
| Dec 25, 2025 | 51,500.00 | 52,300.00 | 50,700.00 | 52,300.00 | 51,076.61 | 1.16% | 311,620 |
| Dec 24, 2025 | 51,900.00 | 52,000.00 | 51,500.00 | 51,700.00 | 50,490.64 | -0.77% | 304,910 |
| Dec 23, 2025 | 52,500.00 | 52,500.00 | 51,800.00 | 52,100.00 | 50,881.29 | -0.76% | 758,785 |
| Dec 22, 2025 | 52,900.00 | 52,900.00 | 51,900.00 | 52,500.00 | 51,271.93 | -0.57% | 289,482 |
| Dec 19, 2025 | 51,800.00 | 52,800.00 | 51,700.00 | 52,800.00 | 51,564.91 | 0.96% | 2,559,409 |
| Dec 18, 2025 | 52,000.00 | 52,300.00 | 51,600.00 | 52,300.00 | 51,076.61 | 0.19% | 289,548 |
| Dec 17, 2025 | 52,100.00 | 52,200.00 | 51,500.00 | 52,200.00 | 50,978.95 | 0.38% | 308,145 |
| Dec 16, 2025 | 51,500.00 | 52,200.00 | 51,400.00 | 52,000.00 | 50,783.63 | - | 218,950 |
| Dec 15, 2025 | 51,500.00 | 52,000.00 | 50,900.00 | 52,000.00 | 50,783.63 | 1.56% | 1,130,318 |
| Dec 12, 2025 | 52,300.00 | 52,300.00 | 51,200.00 | 51,200.00 | 50,002.34 | -2.29% | 266,501 |
| Dec 11, 2025 | 52,300.00 | 52,400.00 | 51,500.00 | 52,400.00 | 51,174.27 | 0.19% | 785,149 |
| Dec 10, 2025 | 51,400.00 | 52,300.00 | 51,200.00 | 52,300.00 | 51,076.61 | 0.58% | 284,313 |
| Dec 9, 2025 | 51,800.00 | 52,000.00 | 51,200.00 | 52,000.00 | 50,783.63 | - | 402,965 |
| Dec 8, 2025 | 51,900.00 | 52,100.00 | 51,500.00 | 52,000.00 | 50,783.63 | -0.19% | 318,311 |
| Dec 5, 2025 | 51,700.00 | 52,100.00 | 51,500.00 | 52,100.00 | 50,881.29 | 0.19% | 670,858 |
| Dec 4, 2025 | 51,700.00 | 52,000.00 | 51,300.00 | 52,000.00 | 50,783.63 | 0.39% | 303,324 |
| Dec 3, 2025 | 51,200.00 | 51,900.00 | 51,200.00 | 51,800.00 | 50,588.30 | 0.97% | 279,323 |
| Dec 2, 2025 | 52,400.00 | 52,400.00 | 51,300.00 | 51,300.00 | 50,100.00 | -2.10% | 273,234 |
| Dec 1, 2025 | 52,000.00 | 52,400.00 | 51,700.00 | 52,400.00 | 51,174.27 | 0.77% | 328,829 |
| Nov 28, 2025 | 52,900.00 | 52,900.00 | 52,000.00 | 52,000.00 | 50,783.63 | -1.70% | 347,439 |
| Nov 27, 2025 | 53,200.00 | 53,200.00 | 52,300.00 | 52,900.00 | 51,662.57 | - | 3,271,825 |
| Nov 26, 2025 | 53,000.00 | 53,100.00 | 52,000.00 | 52,900.00 | 51,662.57 | 0.38% | 411,747 |
| Nov 25, 2025 | 52,300.00 | 53,100.00 | 52,300.00 | 52,700.00 | 51,467.25 | - | 338,671 |
| Nov 24, 2025 | 52,500.00 | 52,900.00 | 52,000.00 | 52,700.00 | 51,467.25 | 0.19% | 246,424 |
| Nov 21, 2025 | 52,600.00 | 52,900.00 | 52,300.00 | 52,600.00 | 51,369.59 | -0.19% | 195,607 |
| Nov 20, 2025 | 52,600.00 | 52,700.00 | 52,200.00 | 52,700.00 | 51,467.25 | - | 1,574,305 |
| Nov 19, 2025 | 52,500.00 | 52,700.00 | 52,100.00 | 52,700.00 | 51,467.25 | 0.19% | 157,997 |
| Nov 18, 2025 | 52,600.00 | 52,800.00 | 51,800.00 | 52,600.00 | 51,369.59 | - | 4,057,890 |
| Nov 17, 2025 | 52,500.00 | 53,000.00 | 52,000.00 | 52,600.00 | 51,369.59 | -0.19% | 3,073,134 |
| Nov 14, 2025 | 52,500.00 | 52,900.00 | 51,700.00 | 52,700.00 | 51,467.25 | 0.38% | 2,876,729 |
| Nov 13, 2025 | 51,600.00 | 52,500.00 | 51,400.00 | 52,500.00 | 51,271.93 | - | 2,964,306 |
| Nov 12, 2025 | 52,100.00 | 52,500.00 | 51,400.00 | 52,500.00 | 51,271.93 | 0.57% | 150,063 |
| Nov 11, 2025 | 51,100.00 | 52,200.00 | 51,000.00 | 52,200.00 | 50,978.95 | 1.36% | 163,538 |
| Nov 10, 2025 | 51,600.00 | 52,500.00 | 51,300.00 | 51,500.00 | 50,295.32 | -0.96% | 88,208 |
| Nov 7, 2025 | 51,600.00 | 52,100.00 | 51,100.00 | 52,000.00 | 50,783.63 | 0.78% | 631,747 |
| Nov 6, 2025 | 52,200.00 | 52,200.00 | 51,400.00 | 51,600.00 | 50,392.98 | -0.96% | 165,876 |
| Nov 5, 2025 | 53,200.00 | 53,200.00 | 52,100.00 | 52,100.00 | 50,881.29 | -2.62% | 247,053 |
| Nov 4, 2025 | 53,900.00 | 53,900.00 | 52,000.00 | 53,500.00 | 52,248.54 | -1.83% | 163,605 |
| Nov 3, 2025 | 51,200.00 | 54,500.00 | 51,000.00 | 54,500.00 | 53,225.15 | 5.62% | 129,852 |
| Oct 31, 2025 | 51,800.00 | 51,900.00 | 50,800.00 | 51,600.00 | 50,392.98 | -0.39% | 2,206,307 |
| Oct 30, 2025 | 52,000.00 | 52,000.00 | 51,600.00 | 51,800.00 | 50,588.30 | -0.38% | 91,657 |
| Oct 29, 2025 | 52,200.00 | 52,200.00 | 51,700.00 | 52,000.00 | 50,783.63 | - | 87,846 |
| Oct 28, 2025 | 51,800.00 | 52,000.00 | 51,300.00 | 52,000.00 | 50,783.63 | 0.39% | 124,155 |
| Oct 27, 2025 | 52,000.00 | 52,000.00 | 51,500.00 | 51,800.00 | 50,588.30 | -0.38% | 206,748 |
| Oct 24, 2025 | 51,500.00 | 52,200.00 | 51,500.00 | 52,000.00 | 50,783.63 | -0.19% | 82,727 |
| Oct 23, 2025 | 51,900.00 | 52,400.00 | 50,800.00 | 52,100.00 | 50,881.29 | 1.96% | 295,627 |
| Oct 22, 2025 | 51,500.00 | 52,000.00 | 51,100.00 | 51,100.00 | 49,904.68 | -1.73% | 149,032 |
| Oct 21, 2025 | 51,300.00 | 52,000.00 | 51,000.00 | 52,000.00 | 50,783.63 | 0.39% | 219,419 |
| Oct 20, 2025 | 52,000.00 | 52,200.00 | 51,000.00 | 51,800.00 | 50,588.30 | -0.38% | 186,839 |
| Oct 17, 2025 | 52,100.00 | 52,200.00 | 51,500.00 | 52,000.00 | 50,783.63 | -0.19% | 177,456 |
| Oct 16, 2025 | 52,100.00 | 52,100.00 | 51,500.00 | 52,100.00 | 50,881.29 | 0.19% | 1,962,809 |
| Oct 15, 2025 | 51,800.00 | 52,000.00 | 51,100.00 | 52,000.00 | 50,783.63 | 0.58% | 364,277 |
| Oct 14, 2025 | 52,100.00 | 52,100.00 | 51,300.00 | 51,700.00 | 50,490.64 | -0.58% | 251,349 |
| Oct 13, 2025 | 51,500.00 | 52,000.00 | 51,000.00 | 52,000.00 | 50,783.63 | -0.19% | 709,458 |
| Oct 10, 2025 | 52,800.00 | 52,800.00 | 52,100.00 | 52,100.00 | 50,881.29 | -1.14% | 269,676 |