KIDO Group Corporation (HOSE:KDC)
Vietnam · Delayed Price · Currency is VND 54,500
-200 (-0.37%)
At close: Sep 5, 2025
KIDO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 56,300.00 | 56,300.00 | 55,600.00 | 56,200.00 | 56,200.00 | -0.18% | 509,866 |
| Jul 15, 2025 | 56,400.00 | 56,400.00 | 55,800.00 | 56,300.00 | 56,300.00 | -0.35% | 483,251 |
| Jul 14, 2025 | 56,900.00 | 56,900.00 | 55,600.00 | 56,500.00 | 56,500.00 | - | 588,691 |
| Jul 11, 2025 | 55,900.00 | 56,600.00 | 55,600.00 | 56,500.00 | 56,500.00 | 1.07% | 511,929 |
| Jul 10, 2025 | 55,900.00 | 55,900.00 | 55,400.00 | 55,900.00 | 55,900.00 | - | 964,833 |
| Jul 9, 2025 | 55,600.00 | 55,900.00 | 55,200.00 | 55,900.00 | 55,900.00 | 1.27% | 555,048 |
| Jul 8, 2025 | 55,300.00 | 55,900.00 | 55,000.00 | 55,200.00 | 55,200.00 | -0.54% | 464,278 |
| Jul 7, 2025 | 56,000.00 | 56,000.00 | 55,300.00 | 55,500.00 | 55,500.00 | -0.89% | 449,446 |
| Jul 4, 2025 | 56,000.00 | 56,300.00 | 55,600.00 | 56,000.00 | 56,000.00 | -0.71% | 485,058 |
| Jul 3, 2025 | 56,000.00 | 56,400.00 | 55,700.00 | 56,400.00 | 56,400.00 | 0.18% | 497,234 |
| Jul 2, 2025 | 55,600.00 | 57,200.00 | 55,600.00 | 56,300.00 | 56,300.00 | -1.23% | 463,826 |
| Jul 1, 2025 | 57,500.00 | 57,500.00 | 56,700.00 | 57,000.00 | 57,000.00 | -0.87% | 456,770 |
| Jun 30, 2025 | 56,500.00 | 57,500.00 | 56,500.00 | 57,500.00 | 57,500.00 | 0.88% | 1,176,055 |
| Jun 27, 2025 | 56,500.00 | 57,100.00 | 56,100.00 | 57,000.00 | 57,000.00 | - | 818,601 |