KIDO Group Corporation (HOSE:KDC)
Vietnam
· Delayed Price · Currency is VND 52,100
+100 (0.19%)
At close: Dec 5, 2025
KIDO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51,700.00 | 52,100.00 | 51,500.00 | 52,100.00 | 52,100.00 | 0.19% | 670,858 |
| Dec 4, 2025 | 51,700.00 | 52,000.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.39% | 303,324 |
| Dec 3, 2025 | 51,200.00 | 51,900.00 | 51,200.00 | 51,800.00 | 51,800.00 | 0.97% | 279,323 |
| Dec 2, 2025 | 52,400.00 | 52,400.00 | 51,300.00 | 51,300.00 | 51,300.00 | -2.10% | 273,234 |
| Dec 1, 2025 | 52,000.00 | 52,400.00 | 51,700.00 | 52,400.00 | 52,400.00 | 0.77% | 328,829 |
| Nov 28, 2025 | 52,900.00 | 52,900.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.70% | 347,439 |
| Nov 27, 2025 | 53,200.00 | 53,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | - | 3,271,825 |
| Nov 26, 2025 | 53,000.00 | 53,100.00 | 52,000.00 | 52,900.00 | 52,900.00 | 0.38% | 411,747 |
| Nov 25, 2025 | 52,300.00 | 53,100.00 | 52,300.00 | 52,700.00 | 52,700.00 | - | 338,671 |
| Nov 24, 2025 | 52,500.00 | 52,900.00 | 52,000.00 | 52,700.00 | 52,700.00 | 0.19% | 246,424 |
| Nov 21, 2025 | 52,600.00 | 52,900.00 | 52,300.00 | 52,600.00 | 52,600.00 | -0.19% | 195,607 |
| Nov 20, 2025 | 52,600.00 | 52,700.00 | 52,200.00 | 52,700.00 | 52,700.00 | - | 1,574,305 |
| Nov 19, 2025 | 52,500.00 | 52,700.00 | 52,100.00 | 52,700.00 | 52,700.00 | 0.19% | 157,997 |
| Nov 18, 2025 | 52,600.00 | 52,800.00 | 51,800.00 | 52,600.00 | 52,600.00 | - | 4,057,890 |
| Nov 17, 2025 | 52,500.00 | 53,000.00 | 52,000.00 | 52,600.00 | 52,600.00 | -0.19% | 3,073,134 |
| Nov 14, 2025 | 52,500.00 | 52,900.00 | 51,700.00 | 52,700.00 | 52,700.00 | 0.38% | 2,876,729 |
| Nov 13, 2025 | 51,600.00 | 52,500.00 | 51,400.00 | 52,500.00 | 52,500.00 | - | 2,964,306 |
| Nov 12, 2025 | 52,100.00 | 52,500.00 | 51,400.00 | 52,500.00 | 52,500.00 | 0.57% | 150,063 |
| Nov 11, 2025 | 51,100.00 | 52,200.00 | 51,000.00 | 52,200.00 | 52,200.00 | 1.36% | 163,538 |
| Nov 10, 2025 | 51,600.00 | 52,500.00 | 51,300.00 | 51,500.00 | 51,500.00 | -0.96% | 88,208 |
| Nov 7, 2025 | 51,600.00 | 52,100.00 | 51,100.00 | 52,000.00 | 52,000.00 | 0.78% | 631,747 |
| Nov 6, 2025 | 52,200.00 | 52,200.00 | 51,400.00 | 51,600.00 | 51,600.00 | -0.96% | 165,876 |
| Nov 5, 2025 | 53,200.00 | 53,200.00 | 52,100.00 | 52,100.00 | 52,100.00 | -2.62% | 247,053 |
| Nov 4, 2025 | 53,900.00 | 53,900.00 | 52,000.00 | 53,500.00 | 53,500.00 | -1.83% | 163,605 |
| Nov 3, 2025 | 51,200.00 | 54,500.00 | 51,000.00 | 54,500.00 | 54,500.00 | 5.62% | 129,852 |
| Oct 31, 2025 | 51,800.00 | 51,900.00 | 50,800.00 | 51,600.00 | 51,600.00 | -0.39% | 2,206,307 |
| Oct 30, 2025 | 52,000.00 | 52,000.00 | 51,600.00 | 51,800.00 | 51,800.00 | -0.38% | 91,657 |
| Oct 29, 2025 | 52,200.00 | 52,200.00 | 51,700.00 | 52,000.00 | 52,000.00 | - | 87,846 |
| Oct 28, 2025 | 51,800.00 | 52,000.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.39% | 124,155 |
| Oct 27, 2025 | 52,000.00 | 52,000.00 | 51,500.00 | 51,800.00 | 51,800.00 | -0.38% | 206,748 |
| Oct 24, 2025 | 51,500.00 | 52,200.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.19% | 82,727 |
| Oct 23, 2025 | 51,900.00 | 52,400.00 | 50,800.00 | 52,100.00 | 52,100.00 | 1.96% | 295,627 |
| Oct 22, 2025 | 51,500.00 | 52,000.00 | 51,100.00 | 51,100.00 | 51,100.00 | -1.73% | 149,032 |
| Oct 21, 2025 | 51,300.00 | 52,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | 0.39% | 219,419 |
| Oct 20, 2025 | 52,000.00 | 52,200.00 | 51,000.00 | 51,800.00 | 51,800.00 | -0.38% | 186,839 |
| Oct 17, 2025 | 52,100.00 | 52,200.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.19% | 177,456 |
| Oct 16, 2025 | 52,100.00 | 52,100.00 | 51,500.00 | 52,100.00 | 52,100.00 | 0.19% | 1,962,809 |
| Oct 15, 2025 | 51,800.00 | 52,000.00 | 51,100.00 | 52,000.00 | 52,000.00 | 0.58% | 364,277 |
| Oct 14, 2025 | 52,100.00 | 52,100.00 | 51,300.00 | 51,700.00 | 51,700.00 | -0.58% | 251,349 |
| Oct 13, 2025 | 51,500.00 | 52,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | -0.19% | 709,458 |
| Oct 10, 2025 | 52,800.00 | 52,800.00 | 52,100.00 | 52,100.00 | 52,100.00 | -1.14% | 269,676 |
| Oct 9, 2025 | 52,800.00 | 52,800.00 | 52,400.00 | 52,700.00 | 52,700.00 | -0.19% | 419,137 |
| Oct 8, 2025 | 52,600.00 | 52,800.00 | 52,200.00 | 52,800.00 | 52,800.00 | 0.38% | 338,031 |
| Oct 7, 2025 | 52,800.00 | 52,800.00 | 52,200.00 | 52,600.00 | 52,600.00 | -0.38% | 638,205 |
| Oct 6, 2025 | 52,100.00 | 52,800.00 | 51,700.00 | 52,800.00 | 52,800.00 | 0.76% | 404,189 |
| Oct 3, 2025 | 52,300.00 | 52,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | - | 346,986 |
| Oct 2, 2025 | 52,400.00 | 52,400.00 | 49,600.00 | 52,400.00 | 52,400.00 | -0.19% | 659,584 |
| Oct 1, 2025 | 51,700.00 | 52,500.00 | 49,200.00 | 52,500.00 | 52,500.00 | 1.55% | 495,159 |
| Sep 30, 2025 | 51,400.00 | 51,700.00 | 50,800.00 | 51,700.00 | 51,700.00 | 0.98% | 815,780 |
| Sep 29, 2025 | 52,400.00 | 52,400.00 | 51,200.00 | 51,200.00 | 51,200.00 | -2.29% | 348,972 |
| Sep 26, 2025 | 52,200.00 | 52,800.00 | 51,700.00 | 52,400.00 | 52,400.00 | -0.19% | 332,631 |
| Sep 25, 2025 | 51,600.00 | 52,500.00 | 51,200.00 | 52,500.00 | 52,500.00 | 1.16% | 1,853,200 |
| Sep 24, 2025 | 50,900.00 | 51,900.00 | 50,000.00 | 51,900.00 | 51,900.00 | 2.77% | 450,016 |
| Sep 23, 2025 | 50,900.00 | 51,100.00 | 49,850.00 | 50,500.00 | 50,500.00 | - | 1,190,177 |
| Sep 22, 2025 | 51,800.00 | 51,900.00 | 50,100.00 | 50,500.00 | 50,500.00 | -2.88% | 957,956 |
| Sep 19, 2025 | 51,900.00 | 52,000.00 | 50,800.00 | 52,000.00 | 52,000.00 | 0.39% | 867,637 |
| Sep 18, 2025 | 52,100.00 | 54,500.00 | 51,000.00 | 51,800.00 | 51,800.00 | -0.58% | 1,193,930 |
| Sep 17, 2025 | 53,800.00 | 54,300.00 | 52,100.00 | 52,100.00 | 52,100.00 | -2.62% | 2,708,353 |
| Sep 16, 2025 | 54,800.00 | 54,800.00 | 53,500.00 | 53,500.00 | 53,500.00 | -2.01% | 1,847,960 |
| Sep 15, 2025 | 54,000.00 | 54,700.00 | 54,000.00 | 54,600.00 | 54,600.00 | 0.74% | 717,364 |
| Sep 12, 2025 | 54,000.00 | 54,200.00 | 53,600.00 | 54,200.00 | 54,200.00 | 0.18% | 1,510,631 |
| Sep 11, 2025 | 54,200.00 | 54,200.00 | 53,600.00 | 54,100.00 | 54,100.00 | - | 618,408 |
| Sep 10, 2025 | 54,200.00 | 54,200.00 | 53,500.00 | 54,100.00 | 54,100.00 | 0.74% | 370,014 |
| Sep 9, 2025 | 54,300.00 | 54,300.00 | 53,700.00 | 53,700.00 | 53,700.00 | -1.29% | 6,001,766 |
| Sep 8, 2025 | 54,100.00 | 54,500.00 | 53,900.00 | 54,400.00 | 54,400.00 | -0.18% | 461,267 |
| Sep 5, 2025 | 54,800.00 | 54,800.00 | 54,300.00 | 54,500.00 | 54,500.00 | -0.37% | 301,738 |
| Sep 4, 2025 | 53,800.00 | 54,700.00 | 53,500.00 | 54,700.00 | 54,700.00 | 1.67% | 283,897 |
| Sep 3, 2025 | 53,900.00 | 54,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.19% | 1,554,716 |
| Aug 29, 2025 | 53,800.00 | 53,900.00 | 53,400.00 | 53,900.00 | 53,900.00 | 0.19% | 318,137 |
| Aug 28, 2025 | 53,900.00 | 53,900.00 | 53,400.00 | 53,800.00 | 53,800.00 | -0.19% | 244,388 |
| Aug 27, 2025 | 54,000.00 | 54,100.00 | 53,400.00 | 53,900.00 | 53,900.00 | -0.74% | 291,052 |
| Aug 26, 2025 | 54,000.00 | 54,300.00 | 53,000.00 | 54,300.00 | 54,300.00 | 1.50% | 683,925 |
| Aug 25, 2025 | 53,500.00 | 53,800.00 | 53,000.00 | 53,500.00 | 53,500.00 | - | 903,754 |
| Aug 22, 2025 | 54,000.00 | 54,400.00 | 53,100.00 | 53,500.00 | 53,500.00 | -0.93% | 325,403 |
| Aug 21, 2025 | 53,600.00 | 54,000.00 | 53,300.00 | 54,000.00 | 54,000.00 | 0.19% | 319,806 |
| Aug 20, 2025 | 54,800.00 | 54,800.00 | 53,800.00 | 53,900.00 | 53,900.00 | -0.19% | 382,041 |
| Aug 19, 2025 | 54,800.00 | 55,100.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.46% | 4,273,184 |
| Aug 18, 2025 | 54,800.00 | 54,800.00 | 54,300.00 | 54,800.00 | 54,800.00 | 0.55% | 377,830 |
| Aug 15, 2025 | 54,300.00 | 54,700.00 | 54,300.00 | 54,500.00 | 54,500.00 | -0.37% | 393,034 |
| Aug 14, 2025 | 54,500.00 | 55,000.00 | 54,500.00 | 54,700.00 | 54,700.00 | -0.55% | 409,852 |
| Aug 13, 2025 | 55,700.00 | 55,800.00 | 54,900.00 | 55,000.00 | 55,000.00 | -0.54% | 406,195 |
| Aug 12, 2025 | 55,100.00 | 55,300.00 | 54,700.00 | 55,300.00 | 55,300.00 | 0.73% | 473,383 |
| Aug 11, 2025 | 54,900.00 | 54,900.00 | 54,500.00 | 54,900.00 | 54,900.00 | 0.37% | 640,215 |
| Aug 8, 2025 | 55,000.00 | 55,000.00 | 54,500.00 | 54,700.00 | 54,700.00 | - | 492,017 |
| Aug 7, 2025 | 54,600.00 | 55,100.00 | 54,600.00 | 54,700.00 | 54,700.00 | -0.55% | 401,914 |
| Aug 6, 2025 | 55,200.00 | 55,200.00 | 54,400.00 | 55,000.00 | 55,000.00 | 0.18% | 1,394,862 |
| Aug 5, 2025 | 54,700.00 | 55,200.00 | 54,200.00 | 54,900.00 | 54,900.00 | 0.55% | 364,791 |
| Aug 4, 2025 | 54,800.00 | 55,000.00 | 54,300.00 | 54,600.00 | 54,600.00 | -0.36% | 965,684 |
| Aug 1, 2025 | 55,300.00 | 55,300.00 | 53,900.00 | 54,800.00 | 54,800.00 | 1.67% | 319,583 |
| Jul 31, 2025 | 53,900.00 | 55,100.00 | 53,900.00 | 53,900.00 | 53,900.00 | - | 453,094 |
| Jul 30, 2025 | 55,100.00 | 55,100.00 | 53,900.00 | 53,900.00 | 53,900.00 | -1.82% | 522,023 |
| Jul 29, 2025 | 55,500.00 | 55,500.00 | 54,600.00 | 54,900.00 | 54,900.00 | -0.54% | 546,592 |
| Jul 28, 2025 | 54,800.00 | 55,300.00 | 54,700.00 | 55,200.00 | 55,200.00 | - | 549,511 |
| Jul 25, 2025 | 55,100.00 | 55,500.00 | 54,800.00 | 55,200.00 | 55,200.00 | -0.54% | 527,119 |
| Jul 24, 2025 | 55,100.00 | 55,600.00 | 54,600.00 | 55,500.00 | 55,500.00 | 0.36% | 2,598,375 |
| Jul 23, 2025 | 54,800.00 | 55,800.00 | 54,300.00 | 55,300.00 | 55,300.00 | 1.47% | 525,294 |
| Jul 22, 2025 | 54,800.00 | 54,900.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.55% | 962,056 |
| Jul 21, 2025 | 55,600.00 | 56,000.00 | 54,800.00 | 54,800.00 | 54,800.00 | -2.14% | 594,230 |
| Jul 18, 2025 | 55,700.00 | 56,300.00 | 55,600.00 | 56,000.00 | 56,000.00 | -0.36% | 542,275 |
| Jul 17, 2025 | 56,200.00 | 56,400.00 | 55,700.00 | 56,200.00 | 56,200.00 | - | 1,112,005 |