Phuong Nam Education Investment and Development JSC (HNX:SED)
Vietnam · Delayed Price · Currency is VND 15,400
+300 (1.99%)
At close: Aug 12, 2026
HNX:SED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 7,800 |
| Jul 13, 2026 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.52% | 6,600 |
| Jul 10, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.63% | 901 |
| Jul 9, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 1,250 |
| Jul 8, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 310 |
| Jul 7, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.63% | 5,400 |
| Jul 6, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 7,704 |
| Jul 3, 2026 | 15,800.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 0.63% | 4,950 |
| Jul 2, 2026 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.63% | 4,701 |
| Jul 1, 2026 | 17,200.00 | 17,200.00 | 15,500.00 | 15,900.00 | 15,900.00 | - | 10,600 |
| Jun 30, 2026 | 17,400.00 | 17,400.00 | 17,300.00 | 17,400.00 | 15,900.00 | 0.58% | 14,101 |
| Jun 29, 2026 | 17,400.00 | 17,500.00 | 17,300.00 | 17,300.00 | 15,808.62 | 0.58% | 18,172 |
| Jun 26, 2026 | 17,200.00 | 17,300.00 | 17,000.00 | 17,200.00 | 15,717.24 | -1.15% | 21,506 |
| Jun 25, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 15,900.00 | - | 10,001 |
| Jun 24, 2026 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 15,900.00 | - | 7,400 |
| Jun 23, 2026 | 17,600.00 | 17,600.00 | 17,400.00 | 17,400.00 | 15,900.00 | -0.57% | 15,901 |
| Jun 22, 2026 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 15,991.38 | 0.57% | 6,700 |
| Jun 19, 2026 | 17,600.00 | 17,600.00 | 17,400.00 | 17,400.00 | 15,900.00 | - | 3,400 |
| Jun 18, 2026 | 17,400.00 | 17,400.00 | 17,300.00 | 17,400.00 | 15,900.00 | 0.58% | 3,200 |
| Jun 17, 2026 | 17,300.00 | 17,400.00 | 17,300.00 | 17,300.00 | 15,808.62 | - | 7,800 |
| Jun 16, 2026 | 17,200.00 | 17,400.00 | 17,200.00 | 17,300.00 | 15,808.62 | -0.57% | 6,001 |
| Jun 15, 2026 | 17,300.00 | 17,400.00 | 17,200.00 | 17,400.00 | 15,900.00 | 0.58% | 4,700 |
| Jun 12, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,808.62 | - | 1,000 |
| Jun 11, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,808.62 | - | 700 |
| Jun 10, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,808.62 | - | 700 |
| Jun 9, 2026 | 17,200.00 | 17,600.00 | 17,200.00 | 17,300.00 | 15,808.62 | 1.17% | 11,800 |
| Jun 8, 2026 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 15,625.86 | -1.16% | 600 |
| Jun 5, 2026 | 17,300.00 | 17,300.00 | 16,900.00 | 17,300.00 | 15,808.62 | -1.14% | 8,300 |
| Jun 4, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 15,991.38 | -0.57% | 1,400 |