KIDO Group Corporation (HOSE:KDC)
Vietnam · Delayed Price · Currency is VND 48,050
-1,450 (-2.93%)
At close: Mar 24, 2026
KIDO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 49,950.00 | 49,950.00 | 48,650.00 | 49,500.00 | 49,500.00 | -0.90% | 168,956 |
| Mar 20, 2026 | 49,900.00 | 49,950.00 | 49,000.00 | 49,950.00 | 49,950.00 | -0.10% | 477,913 |
| Mar 19, 2026 | 50,500.00 | 50,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.99% | 209,047 |
| Mar 18, 2026 | 50,600.00 | 50,600.00 | 50,100.00 | 50,500.00 | 50,500.00 | -0.20% | 873,136 |
| Mar 17, 2026 | 50,200.00 | 50,800.00 | 50,200.00 | 50,600.00 | 50,600.00 | -0.39% | 1,744,552 |
| Mar 16, 2026 | 51,200.00 | 51,200.00 | 50,400.00 | 50,800.00 | 50,800.00 | -0.78% | 1,879,234 |
| Mar 13, 2026 | 51,100.00 | 51,200.00 | 50,500.00 | 51,200.00 | 51,200.00 | -0.19% | 1,456,440 |
| Mar 12, 2026 | 51,300.00 | 51,300.00 | 50,300.00 | 51,300.00 | 51,300.00 | - | 587,540 |
| Mar 11, 2026 | 50,000.00 | 51,400.00 | 50,000.00 | 51,300.00 | 51,300.00 | 0.98% | 2,472,324 |
| Mar 10, 2026 | 49,500.00 | 50,800.00 | 48,600.00 | 50,800.00 | 50,800.00 | 2.21% | 688,714 |
| 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 |