Phuong Nam Education Investment and Development JSC (HNX:SED)
Vietnam · Delayed Price · Currency is VND 15,100
+100 (0.67%)
At close: Sep 30, 2026
HNX:SED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.67% | 4,100 |
| Sep 29, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.32% | 2,665 |
| Sep 28, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | -1.30% | 2,300 |
| Sep 25, 2026 | 15,100.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | 1.99% | 600 |
| Sep 24, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.67% | 800 |
| Sep 23, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 2,000 |
| Sep 22, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 2,100 |
| Sep 21, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 800 |
| Sep 18, 2026 | 15,100.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1.97% | 600 |
| Sep 17, 2026 | 15,100.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | 0.66% | 2,090 |
| Sep 16, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.31% | 3,500 |
| Sep 14, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1.32% | 1,500 |
| Sep 11, 2026 | 15,500.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 2,800 |
| Sep 9, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.65% | 1,400 |
| Sep 8, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1.32% | 1,900 |
| Sep 7, 2026 | 15,400.00 | 15,400.00 | 15,100.00 | 15,100.00 | 15,100.00 | -3.21% | 4,310 |
| Sep 4, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 1.30% | 1,100 |
| Aug 28, 2026 | 15,400.00 | 15,500.00 | 15,000.00 | 15,400.00 | 15,400.00 | 2.67% | 5,100 |
| Aug 27, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 11,503 |
| Aug 26, 2026 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 2.65% | 1,635 |
| Aug 25, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | -1.31% | 5,600 |
| Aug 24, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 244 |
| Aug 21, 2026 | 15,200.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.66% | 510 |
| Aug 20, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 4,400 |
| Aug 19, 2026 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 1,700 |
| Aug 18, 2026 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 5,072 |
| Aug 17, 2026 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 1,800 |
| Aug 14, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 3,100 |
| Aug 13, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 1,900 |
| Aug 12, 2026 | 15,100.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | 1.99% | 3,300 |
| Aug 11, 2026 | 15,400.00 | 15,400.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.31% | 600 |
| Aug 10, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 100 |
| Aug 7, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 1.32% | 1,800 |
| Aug 6, 2026 | 14,900.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.70% | 5,100 |
| Aug 5, 2026 | 15,300.00 | 15,400.00 | 14,800.00 | 14,800.00 | 14,800.00 | -3.27% | 3,910 |
| Aug 4, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 11,300 |
| Aug 3, 2026 | 15,000.00 | 15,300.00 | 13,600.00 | 15,300.00 | 15,300.00 | 1.32% | 7,500 |
| Jul 31, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.31% | 300 |
| Jul 30, 2026 | 15,100.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 805 |
| Jul 29, 2026 | 15,100.00 | 15,300.00 | 14,700.00 | 15,300.00 | 15,300.00 | 1.32% | 6,502 |
| Jul 28, 2026 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 2,100 |
| Jul 27, 2026 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 8,210 |
| Jul 24, 2026 | 15,100.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 5,742 |
| Jul 23, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 4,000 |
| Jul 22, 2026 | 15,500.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 1,706 |
| Jul 21, 2026 | 15,600.00 | 15,600.00 | 15,200.00 | 15,200.00 | 15,200.00 | -2.56% | 3,500 |
| Jul 20, 2026 | 15,700.00 | 15,700.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.64% | 2,300 |
| Jul 17, 2026 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | 3.29% | 4,600 |
| Jul 16, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.65% | 2,800 |
| Jul 15, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 5,400 |