|
Live Quote:
On
|
|
|
|
|
Tuesday, August 12, 2025 4:25:04 PM - Markets open
|
|
|
|
|
|
|
|
Phuong Nam Education Investment and Development Joint Stock Company (SED : HNX)
Consumer Services : Publishing
|
27.20
0.00/0.00%
2:45:14 PM
|
|
|
|
Closing price on 7/10/2014
|
|
| Open |
19.50 |
| High |
21.40 |
| Low |
18.10 |
| Volume |
2,000 |
| Split-adjusted Price |
8.27 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2014
|
+1.00 / +5.13%
|
19.50
|
21.40
|
18.10
|
20.50
|
20.50
|
8.27
|
2,000
|
|
|
7/9/2014
|
+0.70 / +3.72%
|
20.00
|
20.00
|
18.00
|
19.50
|
19.50
|
7.87
|
3,310
|
|
|
7/8/2014
|
+0.80 / +4.44%
|
18.00
|
19.80
|
17.90
|
18.80
|
18.80
|
7.58
|
23,300
|
|
|
7/7/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
7.26
|
23,500
|
|
|
7/4/2014
|
-0.20 / -1.10%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
7.26
|
7,000
|
|
|
7/3/2014
|
-0.10 / -0.55%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.20
|
7.34
|
3,500
|
|
|
7/2/2014
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.30
|
7.38
|
3,300
|
|
|
7/1/2014
|
-0.20 / -1.08%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.30
|
7.38
|
3,100
|
|
|
6/30/2014
|
+0.10 / +0.54%
|
20.00
|
20.00
|
17.90
|
18.50
|
18.50
|
7.46
|
3,400
|
|
|
6/27/2014
|
+0.60 / +3.37%
|
17.80
|
18.40
|
17.80
|
18.40
|
18.40
|
7.42
|
1,500
|
|
|
6/26/2014
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
7.18
|
3,100
|
|
|
6/25/2014
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.18
|
1,500
|
|
|
6/24/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.22
|
1,500
|
|
|
6/23/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.22
|
0
|
|
|
6/20/2014
|
+0.90 / +5.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.22
|
100
|
|
|
6/19/2014
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.86
|
300
|
|
|
6/18/2014
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.26
|
200
|
|
|
6/17/2014
|
-0.50 / -2.63%
|
18.00
|
19.10
|
18.00
|
18.50
|
18.50
|
7.46
|
5,900
|
|
|
6/16/2014
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.67
|
100
|
|
|
6/13/2014
|
-0.60 / -3.23%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.26
|
200
|
|
|
6/12/2014
|
-0.30 / -1.59%
|
18.10
|
18.60
|
18.10
|
18.60
|
18.60
|
7.50
|
300
|
|
|
6/11/2014
|
+1.00 / +5.59%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.63
|
100
|
|
|
6/10/2014
|
-0.80 / -4.28%
|
19.20
|
19.20
|
17.20
|
17.90
|
17.90
|
7.22
|
400
|
|
|
6/9/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.54
|
0
|
|
|
6/6/2014
|
+1.70 / +10.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.54
|
100
|
|
|
6/5/2014
|
-1.40 / -7.61%
|
19.20
|
19.20
|
17.00
|
17.00
|
17.00
|
6.86
|
200
|
|
|
6/4/2014
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.42
|
100
|
|
|
6/3/2014
|
-1.60 / -8.70%
|
19.10
|
19.10
|
16.80
|
16.80
|
16.80
|
6.78
|
200
|
|
|
6/2/2014
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
18.40
|
7.42
|
200
|
|
|
5/30/2014
|
-1.70 / -9.19%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.78
|
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.
|