|
Live Quote:
On
|
|
|
|
|
Saturday, June 28, 2025 2:54:21 AM - Markets open
|
|
|
|
|
|
|
|
Phuong Nam Education Investment and Development Joint Stock Company (SED : HNX)
Consumer Services : Publishing
|
24.90
-0.20/-0.80%
2:45:12 PM
|
|
|
|
Closing price on 1/5/2015
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
15.60 |
| Volume |
300 |
| Split-adjusted Price |
7.19 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
-0.10 / -0.61%
|
17.00
|
17.00
|
15.60
|
16.30
|
16.30
|
7.19
|
300
|
|
|
12/31/2014
|
-0.80 / -4.65%
|
18.90
|
18.90
|
15.50
|
16.40
|
16.40
|
7.24
|
9,600
|
|
|
12/30/2014
|
+1.50 / +9.55%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.59
|
100
|
|
|
12/29/2014
|
-0.10 / -0.63%
|
17.30
|
17.30
|
15.70
|
15.70
|
15.70
|
6.93
|
200
|
|
|
12/26/2014
|
-0.20 / -1.25%
|
14.40
|
15.80
|
14.40
|
15.80
|
15.80
|
6.97
|
26,900
|
|
|
12/25/2014
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.06
|
100
|
|
|
12/24/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.62
|
0
|
|
|
12/23/2014
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.20
|
15.00
|
15.00
|
6.62
|
12,308
|
|
|
12/22/2014
|
-0.50 / -3.14%
|
14.50
|
15.80
|
14.40
|
15.40
|
15.40
|
6.80
|
38,560
|
|
|
12/19/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
14.60
|
15.90
|
15.90
|
7.02
|
20,810
|
|
|
12/18/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.90
|
7.02
|
3,200
|
|
|
12/17/2014
|
-1.60 / -9.14%
|
17.40
|
17.50
|
14.60
|
15.90
|
15.90
|
7.02
|
24,900
|
|
|
12/16/2014
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
7.06
|
8,900
|
|
|
12/15/2014
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
7.14
|
10,400
|
|
|
12/12/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.90
|
7.22
|
800
|
|
|
12/11/2014
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
7.22
|
5,480
|
|
|
12/10/2014
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.70
|
7.14
|
5,200
|
|
|
12/9/2014
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
7.18
|
1,500
|
|
|
12/8/2014
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
7.22
|
6,800
|
|
|
12/5/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.22
|
0
|
|
|
12/4/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.22
|
0
|
|
|
12/3/2014
|
+0.70 / +4.07%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.90
|
7.22
|
2,100
|
|
|
12/2/2014
|
-0.80 / -4.44%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.94
|
800
|
|
|
12/1/2014
|
0.00 / 0.00%
|
19.80
|
19.80
|
16.40
|
18.00
|
18.00
|
7.26
|
300
|
|
|
11/28/2014
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.26
|
100
|
|
|
11/27/2014
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.10
|
400
|
|
|
11/26/2014
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.10
|
0
|
|
|
11/25/2014
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.10
|
2,400
|
|
|
11/24/2014
|
-0.20 / -1.12%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
7.14
|
2,100
|
|
|
11/21/2014
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.22
|
100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|