Phuong Nam Education Investment and Development JSC (HNX:SED)
Vietnam · Delayed Price · Currency is VND 17,300
+100 (0.58%)
At close: Jun 29, 2026
HNX:SED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 17,400.00 | 17,500.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.58% | 18,172 |
| Jun 26, 2026 | 17,200.00 | 17,300.00 | 17,000.00 | 17,200.00 | 17,200.00 | -1.15% | 21,506 |
| Jun 25, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 10,001 |
| Jun 24, 2026 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 7,400 |
| Jun 23, 2026 | 17,600.00 | 17,600.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 15,901 |
| Jun 22, 2026 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 17,500.00 | 0.57% | 6,700 |
| Jun 19, 2026 | 17,600.00 | 17,600.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 3,400 |
| Jun 18, 2026 | 17,400.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 0.58% | 3,200 |
| Jun 17, 2026 | 17,300.00 | 17,400.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 7,800 |
| Jun 16, 2026 | 17,200.00 | 17,400.00 | 17,200.00 | 17,300.00 | 17,300.00 | -0.57% | 6,001 |
| Jun 15, 2026 | 17,300.00 | 17,400.00 | 17,200.00 | 17,400.00 | 17,400.00 | 0.58% | 4,700 |
| Jun 12, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 1,000 |
| Jun 11, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 700 |
| Jun 10, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 700 |
| Jun 9, 2026 | 17,200.00 | 17,600.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1.17% | 11,800 |
| Jun 8, 2026 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 17,100.00 | -1.16% | 600 |
| Jun 5, 2026 | 17,300.00 | 17,300.00 | 16,900.00 | 17,300.00 | 17,300.00 | -1.14% | 8,300 |
| Jun 4, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.57% | 1,400 |
| Jun 3, 2026 | 17,400.00 | 17,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | 1.15% | 11,400 |
| Jun 2, 2026 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 400 |
| Jun 1, 2026 | 17,700.00 | 17,700.00 | 17,000.00 | 17,500.00 | 17,500.00 | -1.13% | 2,300 |
| May 29, 2026 | 17,500.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | 1.14% | 700 |
| May 28, 2026 | 17,600.00 | 17,700.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.57% | 1,700 |
| May 27, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 1,800 |
| May 26, 2026 | 17,600.00 | 17,700.00 | 17,600.00 | 17,600.00 | 17,600.00 | 0.57% | 3,800 |
| May 25, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 800 |
| May 22, 2026 | 17,500.00 | 17,700.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.13% | 6,100 |
| May 21, 2026 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.57% | 103 |
| May 20, 2026 | 17,500.00 | 17,600.00 | 16,700.00 | 17,600.00 | 17,600.00 | - | 10,700 |
| May 19, 2026 | 17,800.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.12% | 2,900 |
| May 18, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0.56% | 200 |
| May 15, 2026 | 17,700.00 | 17,800.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.57% | 2,101 |
| May 14, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 2,100 |
| May 13, 2026 | 17,800.00 | 17,800.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.68% | 400 |
| May 12, 2026 | 17,800.00 | 17,900.00 | 17,800.00 | 17,900.00 | 17,900.00 | 0.56% | 1,100 |
| May 11, 2026 | 17,600.00 | 17,800.00 | 17,600.00 | 17,800.00 | 17,800.00 | 1.14% | 2,700 |
| May 8, 2026 | 17,700.00 | 17,700.00 | 17,500.00 | 17,600.00 | 17,600.00 | -0.56% | 2,200 |
| May 7, 2026 | 17,800.00 | 17,800.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.67% | 1,700 |
| May 6, 2026 | 17,800.00 | 18,000.00 | 17,600.00 | 18,000.00 | 18,000.00 | 1.12% | 3,300 |
| May 5, 2026 | 17,600.00 | 17,800.00 | 17,400.00 | 17,800.00 | 17,800.00 | -0.56% | 3,600 |
| May 4, 2026 | 17,900.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | 2.29% | 4,207 |
| Apr 29, 2026 | 17,700.00 | 17,700.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.78% | 10,923 |
| Apr 28, 2026 | 17,900.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | - | 24,400 |
| Apr 24, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 5,000 |
| Apr 23, 2026 | 18,000.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | -1.10% | 6,000 |
| Apr 22, 2026 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 1,000 |
| Apr 21, 2026 | 18,000.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | - | 11,600 |
| Apr 20, 2026 | 18,200.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.55% | 3,617 |
| Apr 17, 2026 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 3,599 |
| Apr 16, 2026 | 18,400.00 | 18,400.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 5,100 |