Phuong Nam Education Investment and Development JSC (HNX:SED)
Vietnam · Delayed Price · Currency is VND 27,000
0.00 (0.00%)
At close: Sep 12, 2025
HNX:SED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26,800.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | - | 15,200 |
| Sep 11, 2025 | 26,900.00 | 27,100.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.37% | 65,400 |
| Sep 10, 2025 | 26,900.00 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | - | 6,400 |
| Sep 8, 2025 | 26,900.00 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | - | 2,200 |
| Sep 5, 2025 | 26,900.00 | 27,300.00 | 26,900.00 | 26,900.00 | 26,900.00 | -1.10% | 5,200 |
| Sep 4, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.74% | 110 |
| Sep 3, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 1,300 |
| Aug 29, 2025 | 26,900.00 | 27,000.00 | 26,900.00 | 27,000.00 | 27,000.00 | -0.74% | 700 |
| Aug 28, 2025 | 28,400.00 | 28,400.00 | 27,100.00 | 27,200.00 | 27,200.00 | -4.23% | 907 |
| Aug 27, 2025 | 26,800.00 | 28,900.00 | 26,800.00 | 28,400.00 | 28,400.00 | 5.58% | 1,807 |
| Aug 25, 2025 | 26,700.00 | 27,000.00 | 26,700.00 | 26,900.00 | 26,900.00 | -0.74% | 1,745 |
| Aug 22, 2025 | 27,100.00 | 27,100.00 | 26,800.00 | 27,100.00 | 27,100.00 | - | 15,412 |
| Aug 21, 2025 | 27,100.00 | 27,200.00 | 27,000.00 | 27,100.00 | 27,100.00 | -2.17% | 11,600 |
| Aug 20, 2025 | 27,200.00 | 27,700.00 | 27,200.00 | 27,700.00 | 27,700.00 | -1.07% | 1,301 |
| Aug 19, 2025 | 27,500.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 1.82% | 1,000 |
| Aug 18, 2025 | 26,800.00 | 27,500.00 | 26,800.00 | 27,500.00 | 27,500.00 | 2.61% | 29,000 |
| Aug 15, 2025 | 26,800.00 | 26,900.00 | 26,800.00 | 26,800.00 | 26,800.00 | 0.37% | 1,401 |
| Aug 14, 2025 | 26,800.00 | 26,900.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.74% | 21,700 |
| Aug 13, 2025 | 26,900.00 | 27,100.00 | 26,900.00 | 26,900.00 | 26,900.00 | -1.10% | 600 |
| Aug 12, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | - | 1,200 |
| Aug 11, 2025 | 27,000.00 | 27,200.00 | 27,000.00 | 27,200.00 | 27,200.00 | 1.12% | 6,700 |
| Aug 8, 2025 | 27,000.00 | 27,000.00 | 26,800.00 | 26,900.00 | 26,900.00 | -0.37% | 3,400 |
| Aug 7, 2025 | 27,000.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | -1.10% | 6,800 |
| Aug 6, 2025 | 27,000.00 | 27,800.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 9,808 |
| Aug 5, 2025 | 27,500.00 | 27,500.00 | 26,800.00 | 27,000.00 | 27,000.00 | -1.10% | 4,135 |
| Aug 4, 2025 | 26,600.00 | 27,300.00 | 26,500.00 | 27,300.00 | 27,300.00 | 1.87% | 4,216 |
| Aug 1, 2025 | 27,000.00 | 27,500.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.47% | 10,001 |
| Jul 31, 2025 | 27,500.00 | 27,500.00 | 26,900.00 | 27,200.00 | 27,200.00 | - | 21,600 |
| Jul 30, 2025 | 27,000.00 | 27,500.00 | 27,000.00 | 27,200.00 | 27,200.00 | 0.74% | 3,300 |
| Jul 29, 2025 | 27,600.00 | 28,000.00 | 26,200.00 | 27,000.00 | 27,000.00 | -1.82% | 25,820 |
| Jul 28, 2025 | 27,100.00 | 27,500.00 | 26,800.00 | 27,500.00 | 27,500.00 | 2.61% | 34,200 |
| Jul 25, 2025 | 27,400.00 | 27,400.00 | 26,600.00 | 26,800.00 | 26,800.00 | -2.55% | 17,500 |
| Jul 24, 2025 | 27,900.00 | 27,900.00 | 27,000.00 | 27,500.00 | 27,500.00 | -1.08% | 2,000 |
| Jul 23, 2025 | 28,500.00 | 28,600.00 | 27,000.00 | 27,800.00 | 27,800.00 | 6.92% | 47,401 |
| Jul 22, 2025 | 26,000.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | - | 4,649 |
| Jul 21, 2025 | 25,800.00 | 27,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 5.69% | 20,701 |
| Jul 18, 2025 | 24,600.00 | 24,600.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.20% | 2,922 |
| Jul 17, 2025 | 25,000.00 | 25,000.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.40% | 506 |
| Jul 16, 2025 | 24,800.00 | 25,000.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.81% | 1,900 |
| Jul 15, 2025 | 25,100.00 | 25,100.00 | 24,800.00 | 24,800.00 | 24,800.00 | -1.20% | 202 |
| Jul 14, 2025 | 24,700.00 | 25,100.00 | 24,600.00 | 25,100.00 | 25,100.00 | 2.03% | 15,050 |
| Jul 11, 2025 | 24,600.00 | 24,600.00 | 24,300.00 | 24,600.00 | 24,600.00 | - | 5,502 |
| Jul 10, 2025 | 24,400.00 | 24,600.00 | 24,400.00 | 24,600.00 | 24,600.00 | 2.07% | 1,110 |
| Jul 9, 2025 | 24,300.00 | 24,300.00 | 24,100.00 | 24,100.00 | 24,100.00 | -0.82% | 200 |
| Jul 8, 2025 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | -0.82% | 5,600 |
| Jul 7, 2025 | 24,300.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 0.82% | 31,100 |
| Jul 4, 2025 | 24,200.00 | 24,600.00 | 24,200.00 | 24,300.00 | 24,300.00 | - | 3,100 |
| Jul 2, 2025 | 24,500.00 | 24,500.00 | 24,300.00 | 24,300.00 | 24,300.00 | - | 4,800 |
| Jul 1, 2025 | 24,400.00 | 24,400.00 | 24,300.00 | 24,300.00 | 24,300.00 | -2.02% | 5,010 |
| Jun 30, 2025 | 24,700.00 | 24,800.00 | 24,400.00 | 24,800.00 | 24,800.00 | -0.40% | 8,503 |