Phuong Nam Education Investment and Development JSC (HNX:SED)
Vietnam · Delayed Price · Currency is VND 19,800
-100 (-0.50%)
At close: Jan 12, 2026
HNX:SED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 19,800.00 | 19,900.00 | 19,500.00 | 19,800.00 | 19,800.00 | -0.50% | 19,600 |
| Jan 9, 2026 | 20,100.00 | 20,100.00 | 19,700.00 | 19,900.00 | 19,900.00 | -0.50% | 14,835 |
| Jan 8, 2026 | 20,200.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.99% | 26,700 |
| Jan 7, 2026 | 20,000.00 | 20,600.00 | 19,900.00 | 20,200.00 | 20,200.00 | - | 8,600 |
| Jan 6, 2026 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.00% | 2,214 |
| Jan 5, 2026 | 19,800.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1.01% | 10,950 |
| Dec 31, 2025 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 19,800.00 | 0.51% | 9,300 |
| Dec 30, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 200 |
| Dec 29, 2025 | 19,400.00 | 19,700.00 | 19,300.00 | 19,700.00 | 19,700.00 | 1.55% | 4,716 |
| Dec 26, 2025 | 19,400.00 | 19,400.00 | 19,300.00 | 19,400.00 | 19,400.00 | - | 1,000 |
| Dec 25, 2025 | 19,400.00 | 19,600.00 | 19,300.00 | 19,400.00 | 19,400.00 | - | 2,100 |
| Dec 24, 2025 | 19,500.00 | 19,600.00 | 19,300.00 | 19,400.00 | 19,400.00 | -0.51% | 10,400 |
| Dec 23, 2025 | 19,700.00 | 19,700.00 | 19,400.00 | 19,500.00 | 19,500.00 | - | 11,200 |
| Dec 22, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 7,945 |
| Dec 19, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 12,200 |
| Dec 18, 2025 | 19,700.00 | 19,700.00 | 19,400.00 | 19,500.00 | 19,500.00 | -0.51% | 11,700 |
| Dec 17, 2025 | 19,800.00 | 19,900.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.51% | 32,800 |
| Dec 16, 2025 | 19,800.00 | 20,000.00 | 19,600.00 | 19,900.00 | 19,900.00 | 0.51% | 15,100 |
| Dec 15, 2025 | 20,000.00 | 20,100.00 | 19,800.00 | 19,800.00 | 19,800.00 | - | 10,500 |
| Dec 12, 2025 | 20,200.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.98% | 35,500 |
| Dec 11, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.50% | 2,600 |
| Dec 10, 2025 | 20,300.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 69,700 |
| Dec 9, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 12,000 |
| Dec 8, 2025 | 20,300.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 8,900 |
| Dec 5, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 1,200 |
| Dec 4, 2025 | 20,300.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 6,305 |
| Dec 3, 2025 | 20,400.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 13,100 |
| Dec 2, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 9,700 |
| Dec 1, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 11,800 |
| Nov 28, 2025 | 20,400.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 3,600 |
| Nov 27, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 16,505 |
| Nov 26, 2025 | 20,400.00 | 20,600.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 21,500 |
| Nov 25, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 3,760 |
| Nov 24, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 2,100 |
| Nov 21, 2025 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 3,212 |
| Nov 20, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 12,001 |
| Nov 19, 2025 | 20,700.00 | 20,800.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.48% | 35,600 |
| Nov 18, 2025 | 20,800.00 | 20,900.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.48% | 24,600 |
| Nov 17, 2025 | 21,000.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.42% | 19,100 |
| Nov 14, 2025 | 21,300.00 | 21,300.00 | 20,900.00 | 21,100.00 | 21,100.00 | -1.40% | 24,300 |
| Nov 13, 2025 | 21,200.00 | 21,400.00 | 20,600.00 | 21,400.00 | 21,400.00 | 0.94% | 18,000 |
| Nov 12, 2025 | 21,300.00 | 21,300.00 | 20,900.00 | 21,200.00 | 21,200.00 | -0.47% | 13,400 |
| Nov 11, 2025 | 21,300.00 | 21,400.00 | 21,200.00 | 21,300.00 | 21,300.00 | - | 5,900 |
| Nov 10, 2025 | 21,500.00 | 21,500.00 | 21,200.00 | 21,300.00 | 21,300.00 | - | 9,200 |
| Nov 7, 2025 | 21,800.00 | 21,800.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.84% | 14,100 |
| Nov 6, 2025 | 21,800.00 | 21,800.00 | 21,600.00 | 21,700.00 | 21,700.00 | - | 6,100 |
| Nov 5, 2025 | 21,800.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,700.00 | -0.46% | 17,700 |
| Nov 4, 2025 | 21,900.00 | 21,900.00 | 21,700.00 | 21,800.00 | 21,800.00 | - | 12,804 |
| Nov 3, 2025 | 21,800.00 | 23,400.00 | 21,700.00 | 21,800.00 | 21,800.00 | 0.46% | 30,300 |
| Oct 31, 2025 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 21,700.00 | -0.46% | 14,100 |