Phuong Nam Education Investment and Development JSC (HNX:SED)
Vietnam
· Delayed Price · Currency is VND 18,000
-800 (-4.26%)
At close: Mar 9, 2026
HNX:SED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 19,800.00 | 19,900.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.01% | 11,429 |
| Jan 16, 2026 | 19,900.00 | 19,900.00 | 19,600.00 | 19,900.00 | 19,900.00 | - | 3,400 |
| Jan 15, 2026 | 19,700.00 | 19,900.00 | 19,600.00 | 19,900.00 | 19,900.00 | 1.02% | 9,500 |
| Jan 14, 2026 | 19,800.00 | 19,800.00 | 19,600.00 | 19,700.00 | 19,700.00 | -0.51% | 11,600 |
| Jan 13, 2026 | 19,900.00 | 19,900.00 | 19,800.00 | 19,800.00 | 19,800.00 | - | 3,700 |
| Jan 12, 2026 | 19,800.00 | 19,900.00 | 19,500.00 | 19,800.00 | 19,800.00 | -0.50% | 19,600 |
| Jan 9, 2026 | 20,100.00 | 20,100.00 | 19,700.00 | 19,900.00 | 19,900.00 | -0.50% | 14,835 |
| Jan 8, 2026 | 20,200.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.99% | 26,700 |
| Jan 7, 2026 | 20,000.00 | 20,600.00 | 19,900.00 | 20,200.00 | 20,200.00 | - | 8,600 |
| Jan 6, 2026 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.00% | 2,214 |
| Jan 5, 2026 | 19,800.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1.01% | 10,950 |
| Dec 31, 2025 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 19,800.00 | 0.51% | 9,300 |
| Dec 30, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 200 |
| Dec 29, 2025 | 19,400.00 | 19,700.00 | 19,300.00 | 19,700.00 | 19,700.00 | 1.55% | 4,716 |
| Dec 26, 2025 | 19,400.00 | 19,400.00 | 19,300.00 | 19,400.00 | 19,400.00 | - | 1,000 |
| Dec 25, 2025 | 19,400.00 | 19,600.00 | 19,300.00 | 19,400.00 | 19,400.00 | - | 2,100 |
| Dec 24, 2025 | 19,500.00 | 19,600.00 | 19,300.00 | 19,400.00 | 19,400.00 | -0.51% | 10,400 |
| Dec 23, 2025 | 19,700.00 | 19,700.00 | 19,400.00 | 19,500.00 | 19,500.00 | - | 11,200 |
| Dec 22, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 7,945 |
| Dec 19, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 12,200 |
| Dec 18, 2025 | 19,700.00 | 19,700.00 | 19,400.00 | 19,500.00 | 19,500.00 | -0.51% | 11,700 |
| Dec 17, 2025 | 19,800.00 | 19,900.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.51% | 32,800 |
| Dec 16, 2025 | 19,800.00 | 20,000.00 | 19,600.00 | 19,900.00 | 19,900.00 | 0.51% | 15,100 |
| Dec 15, 2025 | 20,000.00 | 20,100.00 | 19,800.00 | 19,800.00 | 19,800.00 | - | 10,500 |
| Dec 12, 2025 | 20,200.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.98% | 35,500 |
| Dec 11, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.50% | 2,600 |
| Dec 10, 2025 | 20,300.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 69,700 |
| Dec 9, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 12,000 |
| Dec 8, 2025 | 20,300.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 8,900 |
| 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 |