Phuong Nam Education Investment and Development JSC (HNX:SED)
Vietnam
· Delayed Price · Currency is VND 20,300
0.00 (0.00%)
At close: Dec 5, 2025
HNX:SED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 21,900.00 | 21,900.00 | 21,800.00 | 21,800.00 | 21,800.00 | - | 13,600 |
| Oct 29, 2025 | 21,900.00 | 21,900.00 | 21,800.00 | 21,800.00 | 21,800.00 | -0.46% | 10,500 |
| Oct 28, 2025 | 21,900.00 | 22,000.00 | 21,900.00 | 21,900.00 | 21,900.00 | - | 9,300 |
| Oct 27, 2025 | 22,000.00 | 22,000.00 | 21,900.00 | 21,900.00 | 21,900.00 | - | 3,005 |
| Oct 24, 2025 | 22,000.00 | 22,000.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.45% | 4,000 |
| Oct 23, 2025 | 22,000.00 | 22,000.00 | 21,900.00 | 22,000.00 | 22,000.00 | - | 21,595 |
| Oct 22, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 6,100 |
| Oct 21, 2025 | 21,900.00 | 22,200.00 | 21,700.00 | 22,000.00 | 22,000.00 | 0.46% | 36,902 |
| Oct 20, 2025 | 23,300.00 | 23,300.00 | 21,900.00 | 21,900.00 | 21,900.00 | -6.41% | 77,270 |
| Oct 17, 2025 | 23,700.00 | 23,800.00 | 23,300.00 | 23,400.00 | 23,400.00 | -1.68% | 21,000 |
| Oct 16, 2025 | 23,800.00 | 23,800.00 | 23,700.00 | 23,800.00 | 23,800.00 | - | 8,210 |
| Oct 15, 2025 | 24,000.00 | 24,000.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.83% | 27,100 |
| Oct 14, 2025 | 24,300.00 | 24,300.00 | 23,900.00 | 24,000.00 | 24,000.00 | -1.64% | 50,405 |
| Oct 13, 2025 | 24,400.00 | 24,400.00 | 24,200.00 | 24,400.00 | 24,400.00 | - | 6,100 |
| Oct 10, 2025 | 24,600.00 | 24,600.00 | 24,400.00 | 24,400.00 | 24,400.00 | -0.41% | 41,000 |
| Oct 9, 2025 | 24,500.00 | 24,600.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 30,709 |
| Oct 8, 2025 | 24,600.00 | 24,900.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 36,600 |
| Oct 7, 2025 | 24,600.00 | 24,600.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 5,003 |
| Oct 6, 2025 | 24,900.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | -1.61% | 37,600 |
| Oct 3, 2025 | 25,800.00 | 25,800.00 | 24,900.00 | 24,900.00 | 24,900.00 | -3.49% | 53,303 |
| Oct 2, 2025 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.77% | 3,600 |
| Oct 1, 2025 | 26,000.00 | 26,000.00 | 25,900.00 | 26,000.00 | 26,000.00 | - | 5,100 |
| Sep 30, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 4,900 |
| Sep 29, 2025 | 26,200.00 | 26,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.76% | 5,405 |
| Sep 26, 2025 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 26,200.00 | - | 1,300 |
| Sep 25, 2025 | 26,200.00 | 26,300.00 | 26,200.00 | 26,200.00 | 26,200.00 | - | 9,000 |
| Sep 24, 2025 | 26,300.00 | 26,300.00 | 26,000.00 | 26,200.00 | 26,200.00 | - | 6,000 |
| Sep 23, 2025 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.38% | 6,204 |
| Sep 22, 2025 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | - | 3,200 |
| Sep 19, 2025 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | - | 9,242 |
| Sep 18, 2025 | 26,600.00 | 26,600.00 | 26,300.00 | 26,300.00 | 26,300.00 | - | 4,234 |
| Sep 17, 2025 | 26,800.00 | 26,800.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.87% | 64,400 |
| Sep 16, 2025 | 26,900.00 | 26,900.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.37% | 16,557 |
| Sep 15, 2025 | 27,100.00 | 27,200.00 | 26,800.00 | 26,900.00 | 26,900.00 | -0.37% | 30,000 |
| Sep 12, 2025 | 26,800.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | - | 15,200 |
| Sep 11, 2025 | 26,900.00 | 27,100.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.37% | 65,400 |
| Sep 10, 2025 | 26,900.00 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | - | 6,400 |
| Sep 8, 2025 | 26,900.00 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | - | 2,200 |
| Sep 5, 2025 | 26,900.00 | 27,300.00 | 26,900.00 | 26,900.00 | 26,900.00 | -1.10% | 5,200 |
| Sep 4, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.74% | 110 |
| Sep 3, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 1,300 |
| Aug 29, 2025 | 26,900.00 | 27,000.00 | 26,900.00 | 27,000.00 | 27,000.00 | -0.74% | 700 |
| Aug 28, 2025 | 28,400.00 | 28,400.00 | 27,100.00 | 27,200.00 | 27,200.00 | -4.23% | 907 |
| Aug 27, 2025 | 26,800.00 | 28,900.00 | 26,800.00 | 28,400.00 | 28,400.00 | 5.58% | 1,807 |
| Aug 25, 2025 | 26,700.00 | 27,000.00 | 26,700.00 | 26,900.00 | 26,900.00 | -0.74% | 1,745 |
| Aug 22, 2025 | 27,100.00 | 27,100.00 | 26,800.00 | 27,100.00 | 27,100.00 | - | 15,412 |
| Aug 21, 2025 | 27,100.00 | 27,200.00 | 27,000.00 | 27,100.00 | 27,100.00 | -2.17% | 11,600 |
| Aug 20, 2025 | 27,200.00 | 27,700.00 | 27,200.00 | 27,700.00 | 27,700.00 | -1.07% | 1,301 |
| Aug 19, 2025 | 27,500.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 1.82% | 1,000 |
| Aug 18, 2025 | 26,800.00 | 27,500.00 | 26,800.00 | 27,500.00 | 27,500.00 | 2.61% | 29,000 |
| Aug 15, 2025 | 26,800.00 | 26,900.00 | 26,800.00 | 26,800.00 | 26,800.00 | 0.37% | 1,401 |
| Aug 14, 2025 | 26,800.00 | 26,900.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.74% | 21,700 |
| Aug 13, 2025 | 26,900.00 | 27,100.00 | 26,900.00 | 26,900.00 | 26,900.00 | -1.10% | 600 |
| Aug 12, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | - | 1,200 |
| Aug 11, 2025 | 27,000.00 | 27,200.00 | 27,000.00 | 27,200.00 | 27,200.00 | 1.12% | 6,700 |
| Aug 8, 2025 | 27,000.00 | 27,000.00 | 26,800.00 | 26,900.00 | 26,900.00 | -0.37% | 3,400 |
| Aug 7, 2025 | 27,000.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | -1.10% | 6,800 |
| Aug 6, 2025 | 27,000.00 | 27,800.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 9,808 |
| Aug 5, 2025 | 27,500.00 | 27,500.00 | 26,800.00 | 27,000.00 | 27,000.00 | -1.10% | 4,135 |
| Aug 4, 2025 | 26,600.00 | 27,300.00 | 26,500.00 | 27,300.00 | 27,300.00 | 1.87% | 4,216 |
| Aug 1, 2025 | 27,000.00 | 27,500.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.47% | 10,001 |
| Jul 31, 2025 | 27,500.00 | 27,500.00 | 26,900.00 | 27,200.00 | 27,200.00 | - | 21,600 |
| Jul 30, 2025 | 27,000.00 | 27,500.00 | 27,000.00 | 27,200.00 | 27,200.00 | 0.74% | 3,300 |
| Jul 29, 2025 | 27,600.00 | 28,000.00 | 26,200.00 | 27,000.00 | 27,000.00 | -1.82% | 25,820 |
| Jul 28, 2025 | 27,100.00 | 27,500.00 | 26,800.00 | 27,500.00 | 27,500.00 | 2.61% | 34,200 |
| Jul 25, 2025 | 27,400.00 | 27,400.00 | 26,600.00 | 26,800.00 | 26,800.00 | -2.55% | 17,500 |
| Jul 24, 2025 | 27,900.00 | 27,900.00 | 27,000.00 | 27,500.00 | 27,500.00 | -1.08% | 2,000 |
| Jul 23, 2025 | 28,500.00 | 28,600.00 | 27,000.00 | 27,800.00 | 27,800.00 | 6.92% | 47,401 |
| Jul 22, 2025 | 26,000.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | - | 4,649 |
| Jul 21, 2025 | 25,800.00 | 27,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 5.69% | 20,701 |
| Jul 18, 2025 | 24,600.00 | 24,600.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.20% | 2,922 |
| Jul 17, 2025 | 25,000.00 | 25,000.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.40% | 506 |
| Jul 16, 2025 | 24,800.00 | 25,000.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.81% | 1,900 |
| Jul 15, 2025 | 25,100.00 | 25,100.00 | 24,800.00 | 24,800.00 | 24,800.00 | -1.20% | 202 |