Phuong Nam Education Investment and Development JSC (HNX:SED)
Vietnam · Delayed Price · Currency is VND 18,300
+200 (1.10%)
At close: Apr 6, 2026
HNX:SED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 18,100.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 7,100 |
| Apr 6, 2026 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1.10% | 7,314 |
| Apr 3, 2026 | 18,300.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.09% | 4,900 |
| Apr 2, 2026 | 18,100.00 | 18,400.00 | 18,000.00 | 18,300.00 | 18,300.00 | -0.54% | 18,100 |
| Apr 1, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 15,509 |
| Mar 31, 2026 | 18,500.00 | 18,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | -0.54% | 25,100 |
| Mar 30, 2026 | 18,600.00 | 18,600.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 3,509 |
| Mar 27, 2026 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 18,600.00 | 0.54% | 1,000 |
| Mar 26, 2026 | 18,500.00 | 18,600.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 2,000 |
| Mar 25, 2026 | 18,300.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | - | 8,800 |
| Mar 24, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 114 |
| Mar 23, 2026 | 18,500.00 | 18,500.00 | 18,400.00 | 18,500.00 | 18,500.00 | -1.07% | 2,000 |
| Mar 19, 2026 | 18,500.00 | 18,800.00 | 18,500.00 | 18,700.00 | 18,700.00 | - | 2,601 |
| Mar 18, 2026 | 18,600.00 | 18,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | -1.58% | 9,000 |
| Mar 17, 2026 | 19,000.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 1,000 |
| Mar 16, 2026 | 18,800.00 | 19,200.00 | 18,800.00 | 19,000.00 | 19,000.00 | 2.70% | 10,200 |
| Mar 13, 2026 | 18,900.00 | 18,900.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.07% | 7,900 |
| Mar 12, 2026 | 18,900.00 | 18,900.00 | 18,600.00 | 18,700.00 | 18,700.00 | -0.53% | 5,000 |
| Mar 11, 2026 | 18,900.00 | 18,900.00 | 18,500.00 | 18,800.00 | 18,800.00 | - | 5,900 |
| Mar 10, 2026 | 18,800.00 | 18,800.00 | 18,700.00 | 18,800.00 | 18,800.00 | 4.44% | 1,217 |
| Mar 9, 2026 | 18,600.00 | 18,600.00 | 17,800.00 | 18,000.00 | 18,000.00 | -4.26% | 26,957 |
| Mar 6, 2026 | 18,600.00 | 19,000.00 | 18,600.00 | 18,800.00 | 18,800.00 | 0.53% | 7,850 |
| Mar 5, 2026 | 18,600.00 | 19,200.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1.08% | 1,930 |
| Mar 4, 2026 | 18,700.00 | 18,800.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.63% | 10,306 |
| Mar 3, 2026 | 19,100.00 | 19,100.00 | 18,800.00 | 19,000.00 | 19,000.00 | -0.52% | 1,529 |
| Mar 2, 2026 | 19,100.00 | 19,100.00 | 18,700.00 | 19,100.00 | 19,100.00 | 0.53% | 1,800 |
| Feb 27, 2026 | 19,000.00 | 19,000.00 | 18,700.00 | 19,000.00 | 19,000.00 | - | 11,200 |
| Feb 26, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.53% | 300 |
| Feb 25, 2026 | 18,700.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1.07% | 10,255 |
| Feb 24, 2026 | 18,800.00 | 18,800.00 | 18,700.00 | 18,700.00 | 18,700.00 | - | 600 |
| Feb 23, 2026 | 18,700.00 | 18,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | - | 34,900 |
| Feb 13, 2026 | 18,700.00 | 18,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | - | 1,500 |
| Feb 12, 2026 | 18,800.00 | 18,800.00 | 18,400.00 | 18,700.00 | 18,700.00 | -0.53% | 14,500 |
| Feb 11, 2026 | 18,600.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | -0.53% | 12,700 |
| Feb 10, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | - | 200 |
| Feb 9, 2026 | 18,900.00 | 18,900.00 | 18,700.00 | 18,900.00 | 18,900.00 | - | 16,800 |
| Feb 6, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.53% | 2,251 |
| Feb 5, 2026 | 18,700.00 | 19,000.00 | 18,700.00 | 19,000.00 | 19,000.00 | 1.60% | 1,400 |
| Feb 4, 2026 | 19,000.00 | 19,000.00 | 18,600.00 | 18,700.00 | 18,700.00 | -0.53% | 4,860 |
| Feb 3, 2026 | 18,800.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | - | 8,400 |
| Feb 2, 2026 | 18,800.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | 1.62% | 7,900 |
| Jan 30, 2026 | 18,600.00 | 18,700.00 | 18,300.00 | 18,500.00 | 18,500.00 | -1.60% | 40,400 |
| Jan 29, 2026 | 18,900.00 | 18,900.00 | 18,500.00 | 18,800.00 | 18,800.00 | -0.53% | 11,100 |
| Jan 28, 2026 | 18,700.00 | 18,900.00 | 18,700.00 | 18,900.00 | 18,900.00 | -0.53% | 1,300 |
| Jan 27, 2026 | 18,900.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | 0.53% | 8,600 |
| Jan 26, 2026 | 19,200.00 | 19,200.00 | 18,800.00 | 18,900.00 | 18,900.00 | -2.58% | 23,300 |
| Jan 23, 2026 | 19,500.00 | 19,500.00 | 19,200.00 | 19,400.00 | 19,400.00 | 0.52% | 12,100 |
| Jan 22, 2026 | 19,400.00 | 19,600.00 | 19,100.00 | 19,300.00 | 19,300.00 | 0.52% | 13,200 |
| Jan 21, 2026 | 19,300.00 | 19,500.00 | 19,000.00 | 19,200.00 | 19,200.00 | -1.54% | 51,300 |
| Jan 20, 2026 | 19,700.00 | 19,700.00 | 19,400.00 | 19,500.00 | 19,500.00 | -1.02% | 45,320 |