The PAN Group JSC (HOSE:PAN)
Vietnam · Delayed Price · Currency is VND 33,300
+150 (0.45%)
At close: Sep 19, 2025
The PAN Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 33,150.00 | 33,300.00 | 32,650.00 | 33,300.00 | 33,300.00 | 0.45% | 1,216,804 |
| Sep 18, 2025 | 33,300.00 | 33,400.00 | 33,050.00 | 33,150.00 | 33,150.00 | -0.45% | 1,073,110 |
| Sep 17, 2025 | 34,700.00 | 34,800.00 | 33,000.00 | 33,300.00 | 33,300.00 | -4.03% | 2,119,291 |
| Sep 16, 2025 | 35,500.00 | 35,600.00 | 34,600.00 | 34,700.00 | 34,700.00 | -1.84% | 1,330,866 |
| Sep 15, 2025 | 33,600.00 | 35,500.00 | 33,500.00 | 35,350.00 | 35,350.00 | 5.84% | 5,359,754 |
| Sep 12, 2025 | 33,150.00 | 33,600.00 | 32,800.00 | 33,400.00 | 33,400.00 | 1.06% | 5,220,122 |
| Sep 11, 2025 | 33,250.00 | 33,500.00 | 32,200.00 | 33,050.00 | 33,050.00 | -0.60% | 1,177,621 |
| Sep 10, 2025 | 32,000.00 | 33,250.00 | 31,350.00 | 33,250.00 | 33,250.00 | 3.91% | 1,818,052 |
| Sep 9, 2025 | 31,100.00 | 32,000.00 | 30,950.00 | 32,000.00 | 32,000.00 | 3.23% | 3,995,865 |
| Sep 8, 2025 | 32,300.00 | 32,750.00 | 31,000.00 | 31,000.00 | 31,000.00 | -5.49% | 1,012,195 |
| Sep 5, 2025 | 33,600.00 | 33,900.00 | 32,800.00 | 32,800.00 | 32,800.00 | -1.80% | 1,457,257 |
| Sep 4, 2025 | 34,150.00 | 34,300.00 | 33,400.00 | 33,400.00 | 33,400.00 | -2.05% | 1,549,681 |
| Sep 3, 2025 | 32,900.00 | 34,100.00 | 32,750.00 | 34,100.00 | 34,100.00 | 3.02% | 925,903 |
| Aug 29, 2025 | 33,700.00 | 34,150.00 | 32,700.00 | 33,100.00 | 33,100.00 | -1.93% | 1,590,438 |
| Aug 28, 2025 | 34,000.00 | 34,100.00 | 33,500.00 | 33,750.00 | 33,750.00 | -1.32% | 1,231,171 |
| Aug 27, 2025 | 32,500.00 | 34,200.00 | 32,350.00 | 34,200.00 | 33,700.00 | 6.88% | 6,094,556 |
| Aug 26, 2025 | 31,550.00 | 32,000.00 | 31,400.00 | 32,000.00 | 31,532.16 | 1.75% | 1,396,357 |
| Aug 25, 2025 | 31,400.00 | 31,650.00 | 31,100.00 | 31,450.00 | 30,990.21 | 0.16% | 1,301,921 |
| Aug 22, 2025 | 30,500.00 | 31,500.00 | 30,300.00 | 31,400.00 | 30,940.94 | 1.45% | 1,379,783 |
| Aug 21, 2025 | 32,300.00 | 32,500.00 | 30,750.00 | 30,950.00 | 30,497.52 | -4.77% | 4,758,949 |
| Aug 20, 2025 | 33,950.00 | 33,950.00 | 32,000.00 | 32,500.00 | 32,024.85 | -3.85% | 2,755,285 |
| Aug 19, 2025 | 33,850.00 | 34,200.00 | 33,550.00 | 33,800.00 | 33,305.85 | - | 1,601,134 |
| Aug 18, 2025 | 33,400.00 | 34,250.00 | 33,200.00 | 33,800.00 | 33,305.85 | 2.42% | 3,264,057 |
| Aug 15, 2025 | 33,800.00 | 33,900.00 | 32,500.00 | 33,000.00 | 32,517.54 | -2.22% | 3,045,560 |
| Aug 14, 2025 | 34,500.00 | 35,350.00 | 33,700.00 | 33,750.00 | 33,256.58 | -2.17% | 4,534,058 |
| Aug 13, 2025 | 34,900.00 | 35,450.00 | 34,200.00 | 34,500.00 | 33,995.61 | -1.15% | 4,203,165 |
| Aug 12, 2025 | 35,300.00 | 35,600.00 | 34,750.00 | 34,900.00 | 34,389.77 | - | 2,550,758 |
| Aug 11, 2025 | 34,850.00 | 34,950.00 | 34,300.00 | 34,900.00 | 34,389.77 | 0.14% | 1,198,015 |
| Aug 8, 2025 | 35,000.00 | 35,000.00 | 34,300.00 | 34,850.00 | 34,340.50 | -0.14% | 1,793,931 |
| Aug 7, 2025 | 35,050.00 | 35,250.00 | 34,150.00 | 34,900.00 | 34,389.77 | 0.43% | 2,532,469 |
| Aug 6, 2025 | 34,300.00 | 35,150.00 | 33,200.00 | 34,750.00 | 34,241.96 | 1.02% | 2,608,722 |
| Aug 5, 2025 | 34,950.00 | 34,950.00 | 32,700.00 | 34,400.00 | 33,897.08 | -1.71% | 3,785,231 |
| Aug 4, 2025 | 34,600.00 | 35,000.00 | 34,150.00 | 35,000.00 | 34,488.30 | 1.01% | 1,354,408 |
| Aug 1, 2025 | 34,000.00 | 35,300.00 | 33,400.00 | 34,650.00 | 34,143.42 | 1.91% | 2,898,804 |
| Jul 31, 2025 | 33,800.00 | 34,500.00 | 32,800.00 | 34,000.00 | 33,502.92 | 1.19% | 1,371,236 |
| Jul 30, 2025 | 33,300.00 | 33,650.00 | 32,600.00 | 33,600.00 | 33,108.77 | 1.82% | 1,013,744 |
| Jul 29, 2025 | 33,500.00 | 34,200.00 | 32,000.00 | 33,000.00 | 32,517.54 | -1.79% | 2,990,509 |
| Jul 28, 2025 | 34,350.00 | 34,350.00 | 33,450.00 | 33,600.00 | 33,108.77 | -0.30% | 2,523,378 |
| Jul 25, 2025 | 34,200.00 | 34,750.00 | 33,350.00 | 33,700.00 | 33,207.31 | -0.74% | 2,604,423 |
| Jul 24, 2025 | 32,650.00 | 34,000.00 | 32,650.00 | 33,950.00 | 33,453.66 | 4.46% | 2,674,555 |
| Jul 23, 2025 | 32,600.00 | 32,900.00 | 32,100.00 | 32,500.00 | 32,024.85 | - | 2,453,022 |
| Jul 22, 2025 | 30,500.00 | 32,500.00 | 30,300.00 | 32,500.00 | 32,024.85 | 6.91% | 6,695,287 |
| Jul 21, 2025 | 30,800.00 | 30,850.00 | 30,350.00 | 30,400.00 | 29,955.56 | - | 1,415,842 |
| Jul 18, 2025 | 30,400.00 | 31,100.00 | 30,100.00 | 30,400.00 | 29,955.56 | 1.00% | 1,948,484 |
| Jul 17, 2025 | 30,100.00 | 30,500.00 | 29,900.00 | 30,100.00 | 29,659.94 | 0.33% | 3,122,605 |
| Jul 16, 2025 | 29,500.00 | 30,400.00 | 29,500.00 | 30,000.00 | 29,561.40 | 0.84% | 2,725,176 |
| Jul 15, 2025 | 29,900.00 | 30,550.00 | 29,500.00 | 29,750.00 | 29,315.06 | -0.50% | 2,084,613 |
| Jul 14, 2025 | 28,600.00 | 30,300.00 | 28,450.00 | 29,900.00 | 29,462.87 | 3.64% | 2,878,535 |
| Jul 11, 2025 | 28,950.00 | 29,050.00 | 28,300.00 | 28,850.00 | 28,428.22 | -0.17% | 1,847,037 |
| Jul 10, 2025 | 28,600.00 | 29,600.00 | 28,600.00 | 28,900.00 | 28,477.49 | 0.52% | 2,334,019 |