KIDO Group Corporation (KDC.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 64,400.00 | 65,000.00 | 64,000.00 | 64,500.00 | 64,500.00 | 2,205,900 |
| May 09, 2024 | 64,000.00 | 65,700.00 | 64,000.00 | 64,200.00 | 64,200.00 | 2,504,600 |
| May 08, 2024 | 63,500.00 | 64,000.00 | 63,100.00 | 63,800.00 | 63,800.00 | 2,944,900 |
| May 07, 2024 | 63,400.00 | 63,500.00 | 62,800.00 | 63,500.00 | 63,500.00 | 825,400 |
| May 06, 2024 | 63,200.00 | 63,200.00 | 62,800.00 | 63,200.00 | 63,200.00 | 1,664,800 |
| May 03, 2024 | 62,900.00 | 63,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 753,800 |
| May 02, 2024 | 62,800.00 | 62,800.00 | 62,000.00 | 62,600.00 | 62,600.00 | 1,642,000 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 62,200.00 | 62,400.00 | 61,900.00 | 62,400.00 | 62,400.00 | 1,290,700 |
| Apr 25, 2024 | 62,000.00 | 62,200.00 | 61,600.00 | 62,200.00 | 62,200.00 | 1,617,900 |
| Apr 24, 2024 | 62,000.00 | 62,000.00 | 61,600.00 | 62,000.00 | 62,000.00 | 751,200 |
| Apr 23, 2024 | 62,200.00 | 62,200.00 | 61,300.00 | 61,900.00 | 61,900.00 | 728,500 |
| Apr 22, 2024 | 62,200.00 | 62,400.00 | 62,000.00 | 62,200.00 | 62,200.00 | 722,900 |
| Apr 19, 2024 | 62,400.00 | 62,400.00 | 61,600.00 | 62,200.00 | 62,200.00 | 749,900 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 62,300.00 | 62,600.00 | 61,500.00 | 62,400.00 | 62,400.00 | 766,100 |
| Apr 16, 2024 | 62,500.00 | 62,600.00 | 61,500.00 | 62,600.00 | 62,600.00 | 1,800,200 |
| Apr 15, 2024 | 62,900.00 | 63,000.00 | 62,200.00 | 62,600.00 | 62,600.00 | 3,284,200 |
| Apr 12, 2024 | 62,900.00 | 63,000.00 | 62,200.00 | 62,900.00 | 62,900.00 | 708,400 |
| Apr 11, 2024 | 62,800.00 | 62,900.00 | 62,100.00 | 62,900.00 | 62,900.00 | 2,135,356 |
| Apr 10, 2024 | 62,700.00 | 63,000.00 | 62,000.00 | 62,900.00 | 62,900.00 | 766,100 |
| Apr 09, 2024 | 62,300.00 | 62,700.00 | 62,000.00 | 62,700.00 | 62,700.00 | 730,900 |
| Apr 08, 2024 | 61,700.00 | 62,900.00 | 61,500.00 | 62,500.00 | 62,500.00 | 1,595,100 |
| Apr 05, 2024 | 61,600.00 | 61,800.00 | 61,200.00 | 61,500.00 | 61,500.00 | 755,900 |
| Apr 04, 2024 | 61,300.00 | 62,000.00 | 61,300.00 | 61,900.00 | 61,900.00 | 750,100 |
| Apr 03, 2024 | 62,400.00 | 62,400.00 | 61,100.00 | 62,000.00 | 62,000.00 | 2,685,200 |
| Apr 02, 2024 | 62,200.00 | 62,300.00 | 61,400.00 | 62,300.00 | 62,300.00 | 727,700 |
| Apr 01, 2024 | 62,400.00 | 62,400.00 | 61,300.00 | 62,400.00 | 62,400.00 | 820,600 |
| Mar 29, 2024 | 62,700.00 | 62,700.00 | 61,200.00 | 62,500.00 | 62,500.00 | 728,800 |
| Mar 28, 2024 | 62,600.00 | 62,900.00 | 61,900.00 | 62,600.00 | 62,600.00 | 689,200 |
| Mar 27, 2024 | 62,700.00 | 62,700.00 | 61,800.00 | 62,600.00 | 62,600.00 | 756,400 |
| Mar 26, 2024 | 62,800.00 | 62,800.00 | 62,100.00 | 62,600.00 | 62,600.00 | 755,400 |
| Mar 25, 2024 | 63,000.00 | 63,200.00 | 58,600.00 | 62,700.00 | 62,700.00 | 800,300 |
| Mar 22, 2024 | 63,300.00 | 63,300.00 | 62,400.00 | 63,000.00 | 63,000.00 | 1,212,500 |
| Mar 21, 2024 | 63,400.00 | 63,400.00 | 62,800.00 | 63,200.00 | 63,200.00 | 1,294,000 |
| Mar 20, 2024 | 63,500.00 | 63,500.00 | 62,700.00 | 63,200.00 | 63,200.00 | 2,350,900 |
| Mar 19, 2024 | 62,900.00 | 63,500.00 | 62,700.00 | 63,200.00 | 63,200.00 | 845,700 |
| Mar 18, 2024 | 63,300.00 | 63,300.00 | 61,100.00 | 63,200.00 | 63,200.00 | 2,799,100 |
| Mar 15, 2024 | 63,000.00 | 63,500.00 | 62,200.00 | 63,500.00 | 63,500.00 | 1,150,500 |
| Mar 14, 2024 | 63,500.00 | 63,500.00 | 62,200.00 | 63,200.00 | 63,200.00 | 1,481,100 |
| Mar 13, 2024 | 63,500.00 | 63,800.00 | 62,300.00 | 63,300.00 | 63,300.00 | 712,700 |
| Mar 12, 2024 | 63,500.00 | 63,500.00 | 63,000.00 | 63,500.00 | 63,500.00 | 738,300 |
| Mar 11, 2024 | 63,200.00 | 63,800.00 | 63,100.00 | 63,500.00 | 63,500.00 | 2,042,300 |
| Mar 08, 2024 | 63,500.00 | 67,900.00 | 63,400.00 | 63,500.00 | 63,500.00 | 919,500 |
| Mar 07, 2024 | 63,400.00 | 63,500.00 | 62,800.00 | 63,500.00 | 63,500.00 | 797,500 |
| Mar 06, 2024 | 63,400.00 | 63,500.00 | 63,200.00 | 63,500.00 | 63,500.00 | 752,300 |
| Mar 05, 2024 | 63,400.00 | 63,500.00 | 62,900.00 | 63,500.00 | 63,500.00 | 2,439,100 |
| Mar 04, 2024 | 63,300.00 | 63,500.00 | 63,200.00 | 63,500.00 | 63,500.00 | 1,960,600 |
| Mar 01, 2024 | 63,400.00 | 63,400.00 | 62,800.00 | 63,400.00 | 63,400.00 | 1,874,900 |
| Feb 29, 2024 | 63,300.00 | 63,300.00 | 62,800.00 | 63,200.00 | 63,200.00 | 736,400 |
| Feb 28, 2024 | 63,400.00 | 63,500.00 | 63,200.00 | 63,400.00 | 63,400.00 | 898,900 |
| Feb 27, 2024 | 63,400.00 | 63,400.00 | 62,600.00 | 63,400.00 | 63,400.00 | 2,872,300 |
| Feb 26, 2024 | 63,100.00 | 63,800.00 | 62,900.00 | 63,200.00 | 63,200.00 | 720,400 |
| Feb 23, 2024 | 63,500.00 | 63,900.00 | 63,000.00 | 63,300.00 | 63,300.00 | 833,000 |
| Feb 22, 2024 | 63,100.00 | 64,000.00 | 62,700.00 | 63,000.00 | 63,000.00 | 817,700 |
| Feb 21, 2024 | 63,100.00 | 63,100.00 | 62,700.00 | 62,900.00 | 62,900.00 | 841,400 |
| Feb 20, 2024 | 63,100.00 | 63,200.00 | 62,600.00 | 62,900.00 | 62,900.00 | 2,020,800 |
| Feb 19, 2024 | 62,300.00 | 62,900.00 | 62,100.00 | 62,900.00 | 62,900.00 | 1,891,200 |
| Feb 16, 2024 | 62,200.00 | 62,400.00 | 61,900.00 | 62,300.00 | 62,300.00 | 729,500 |
| Feb 15, 2024 | 62,200.00 | 62,200.00 | 61,600.00 | 62,200.00 | 62,200.00 | 1,453,200 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 61,600.00 | 62,000.00 | 61,500.00 | 62,000.00 | 62,000.00 | 735,000 |
| Feb 06, 2024 | 61,700.00 | 61,900.00 | 61,500.00 | 61,900.00 | 61,900.00 | 729,300 |
| Feb 05, 2024 | 61,400.00 | 61,800.00 | 61,100.00 | 61,700.00 | 61,700.00 | 1,650,000 |
| Feb 02, 2024 | 61,700.00 | 61,700.00 | 60,900.00 | 61,400.00 | 61,400.00 | 1,151,300 |
| Feb 01, 2024 | 61,600.00 | 61,600.00 | 61,100.00 | 61,500.00 | 61,500.00 | 2,166,000 |
| Jan 31, 2024 | 61,200.00 | 61,500.00 | 61,000.00 | 61,200.00 | 61,200.00 | 1,604,700 |
| Jan 30, 2024 | 61,900.00 | 61,900.00 | 61,500.00 | 61,600.00 | 61,600.00 | 3,298,500 |
| Jan 29, 2024 | 62,100.00 | 62,100.00 | 61,400.00 | 61,800.00 | 61,800.00 | 743,500 |
| Jan 26, 2024 | 61,900.00 | 62,000.00 | 61,600.00 | 62,000.00 | 62,000.00 | 722,800 |
| Jan 25, 2024 | 61,900.00 | 62,000.00 | 61,600.00 | 61,800.00 | 61,800.00 | 712,400 |
| Jan 24, 2024 | 62,000.00 | 62,200.00 | 61,600.00 | 62,000.00 | 62,000.00 | 1,638,400 |
| Jan 23, 2024 | 61,900.00 | 62,400.00 | 61,400.00 | 62,000.00 | 62,000.00 | 754,300 |
| Jan 22, 2024 | 62,200.00 | 62,500.00 | 61,700.00 | 62,000.00 | 62,000.00 | 744,100 |
| Jan 19, 2024 | 62,000.00 | 62,500.00 | 61,700.00 | 62,200.00 | 62,200.00 | 1,903,300 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 62,000.00 | 62,000.00 | 61,600.00 | 62,000.00 | 62,000.00 | 728,300 |
| Jan 16, 2024 | 61,700.00 | 62,000.00 | 61,300.00 | 61,900.00 | 61,900.00 | 741,000 |
| Jan 15, 2024 | 61,800.00 | 62,800.00 | 61,400.00 | 61,700.00 | 61,700.00 | 727,100 |
| Jan 12, 2024 | 61,800.00 | 61,900.00 | 61,300.00 | 61,600.00 | 61,600.00 | 1,632,700 |
| Jan 11, 2024 | 62,300.00 | 62,300.00 | 61,600.00 | 61,800.00 | 61,800.00 | 721,300 |
| Jan 11, 2024 | 1000 Dividend | |||||
| Jan 10, 2024 | 63,000.00 | 63,000.00 | 62,700.00 | 63,000.00 | 62,000.00 | 743,000 |
| Jan 09, 2024 | 63,100.00 | 63,100.00 | 62,800.00 | 63,000.00 | 62,000.00 | 2,200,600 |
| Jan 08, 2024 | 63,000.00 | 63,400.00 | 62,800.00 | 63,000.00 | 62,000.00 | 1,918,400 |
| Jan 05, 2024 | 63,000.00 | 63,200.00 | 62,800.00 | 63,000.00 | 62,000.00 | 726,100 |
| Jan 04, 2024 | 63,200.00 | 63,200.00 | 62,700.00 | 63,000.00 | 62,000.00 | 762,300 |
| Jan 03, 2024 | 62,800.00 | 63,500.00 | 62,700.00 | 63,000.00 | 62,000.00 | 4,298,100 |
| Jan 02, 2024 | 63,900.00 | 64,400.00 | 62,800.00 | 63,000.00 | 62,000.00 | 794,800 |
| Jan 01, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 62,900.00 | 63,000.00 | 62,800.00 | 63,000.00 | 62,000.00 | 3,152,300 |
| Dec 28, 2023 | 63,400.00 | 64,000.00 | 62,800.00 | 63,000.00 | 62,000.00 | 1,361,100 |
| Dec 27, 2023 | 63,400.00 | 63,700.00 | 62,700.00 | 63,000.00 | 62,000.00 | 1,893,700 |
| Dec 26, 2023 | 62,900.00 | 63,400.00 | 62,500.00 | 63,400.00 | 62,393.65 | 2,674,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.