The PAN Group JSC (HOSE:PAN)
Vietnam · Delayed Price · Currency is VND 34,650
+650 (1.91%)
At close: Aug 1, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 33,800.00 | 34,500.00 | 32,800.00 | 34,000.00 | 34,000.00 | 1.19% | 1,371,236 |
| Jul 30, 2025 | 33,300.00 | 33,650.00 | 32,600.00 | 33,600.00 | 33,600.00 | 1.82% | 1,013,744 |
| Jul 29, 2025 | 33,500.00 | 34,200.00 | 32,000.00 | 33,000.00 | 33,000.00 | -1.79% | 2,990,509 |
| Jul 28, 2025 | 34,350.00 | 34,350.00 | 33,450.00 | 33,600.00 | 33,600.00 | -0.30% | 2,523,378 |
| Jul 25, 2025 | 34,200.00 | 34,750.00 | 33,350.00 | 33,700.00 | 33,700.00 | -0.74% | 2,604,423 |
| Jul 24, 2025 | 32,650.00 | 34,000.00 | 32,650.00 | 33,950.00 | 33,950.00 | 4.46% | 2,674,555 |
| Jul 23, 2025 | 32,600.00 | 32,900.00 | 32,100.00 | 32,500.00 | 32,500.00 | - | 2,453,022 |
| Jul 22, 2025 | 30,500.00 | 32,500.00 | 30,300.00 | 32,500.00 | 32,500.00 | 6.91% | 6,695,287 |
| Jul 21, 2025 | 30,800.00 | 30,850.00 | 30,350.00 | 30,400.00 | 30,400.00 | - | 1,415,842 |
| Jul 18, 2025 | 30,400.00 | 31,100.00 | 30,100.00 | 30,400.00 | 30,400.00 | 1.00% | 1,948,484 |
| Jul 17, 2025 | 30,100.00 | 30,500.00 | 29,900.00 | 30,100.00 | 30,100.00 | 0.33% | 3,122,605 |
| Jul 16, 2025 | 29,500.00 | 30,400.00 | 29,500.00 | 30,000.00 | 30,000.00 | 0.84% | 2,725,176 |
| Jul 15, 2025 | 29,900.00 | 30,550.00 | 29,500.00 | 29,750.00 | 29,750.00 | -0.50% | 2,084,613 |
| Jul 14, 2025 | 28,600.00 | 30,300.00 | 28,450.00 | 29,900.00 | 29,900.00 | 3.64% | 2,878,535 |
| Jul 11, 2025 | 28,950.00 | 29,050.00 | 28,300.00 | 28,850.00 | 28,850.00 | -0.17% | 1,847,037 |
| Jul 10, 2025 | 28,600.00 | 29,600.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.52% | 2,334,019 |
| Jul 9, 2025 | 28,700.00 | 29,100.00 | 28,400.00 | 28,750.00 | 28,750.00 | 0.35% | 1,788,846 |
| Jul 8, 2025 | 28,500.00 | 29,150.00 | 28,450.00 | 28,650.00 | 28,650.00 | 1.24% | 1,782,449 |
| Jul 7, 2025 | 28,600.00 | 28,600.00 | 27,950.00 | 28,300.00 | 28,300.00 | 0.18% | 2,165,726 |
| Jul 4, 2025 | 28,650.00 | 28,850.00 | 28,100.00 | 28,250.00 | 28,250.00 | -1.05% | 2,187,541 |
| Jul 3, 2025 | 29,100.00 | 29,550.00 | 28,500.00 | 28,550.00 | 28,550.00 | -2.73% | 2,569,696 |
| Jul 2, 2025 | 27,450.00 | 29,350.00 | 27,450.00 | 29,350.00 | 29,350.00 | 6.92% | 7,060,550 |
| Jul 1, 2025 | 27,950.00 | 27,950.00 | 27,350.00 | 27,450.00 | 27,450.00 | -1.26% | 578,332 |
| Jun 30, 2025 | 27,000.00 | 28,000.00 | 26,800.00 | 27,800.00 | 27,800.00 | 3.15% | 2,118,433 |
| Jun 27, 2025 | 26,750.00 | 27,800.00 | 26,700.00 | 26,950.00 | 26,950.00 | 0.94% | 1,099,250 |
| Jun 26, 2025 | 26,800.00 | 26,900.00 | 26,650.00 | 26,700.00 | 26,700.00 | -0.74% | 782,723 |
| Jun 25, 2025 | 27,200.00 | 27,350.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.92% | 933,757 |
| Jun 24, 2025 | 27,100.00 | 27,300.00 | 26,750.00 | 27,150.00 | 27,150.00 | 0.74% | 1,211,024 |
| Jun 23, 2025 | 26,650.00 | 26,950.00 | 26,600.00 | 26,950.00 | 26,950.00 | -0.19% | 667,413 |
| Jun 20, 2025 | 26,500.00 | 27,000.00 | 26,400.00 | 27,000.00 | 27,000.00 | 1.89% | 2,035,035 |
| Jun 19, 2025 | 26,500.00 | 26,600.00 | 26,250.00 | 26,500.00 | 26,500.00 | -0.56% | 741,329 |
| Jun 18, 2025 | 27,050.00 | 27,050.00 | 26,550.00 | 26,650.00 | 26,650.00 | -1.11% | 2,170,585 |
| Jun 17, 2025 | 26,900.00 | 27,400.00 | 26,900.00 | 26,950.00 | 26,950.00 | -0.37% | 1,144,929 |
| Jun 16, 2025 | 26,200.00 | 27,150.00 | 26,200.00 | 27,050.00 | 27,050.00 | 0.93% | 2,105,429 |
| Jun 13, 2025 | 26,350.00 | 26,800.00 | 25,900.00 | 26,800.00 | 26,800.00 | - | 2,155,904 |
| Jun 12, 2025 | 26,600.00 | 26,800.00 | 26,350.00 | 26,800.00 | 26,800.00 | 0.75% | 3,205,581 |
| Jun 11, 2025 | 26,750.00 | 26,750.00 | 26,200.00 | 26,600.00 | 26,600.00 | -0.56% | 769,639 |
| Jun 10, 2025 | 26,000.00 | 26,850.00 | 25,750.00 | 26,750.00 | 26,750.00 | 2.88% | 3,626,194 |
| Jun 9, 2025 | 27,100.00 | 27,350.00 | 25,700.00 | 26,000.00 | 26,000.00 | -5.63% | 2,624,668 |
| Jun 6, 2025 | 27,700.00 | 28,000.00 | 27,500.00 | 27,550.00 | 27,550.00 | -1.61% | 1,029,141 |
| Jun 5, 2025 | 27,850.00 | 28,450.00 | 27,500.00 | 28,000.00 | 28,000.00 | - | 2,107,267 |
| Jun 4, 2025 | 28,100.00 | 28,250.00 | 27,750.00 | 28,000.00 | 28,000.00 | - | 1,122,927 |
| Jun 3, 2025 | 28,350.00 | 28,350.00 | 27,850.00 | 28,000.00 | 28,000.00 | -1.23% | 1,490,913 |
| Jun 2, 2025 | 27,200.00 | 28,500.00 | 27,200.00 | 28,350.00 | 28,350.00 | 4.23% | 3,262,483 |
| May 30, 2025 | 26,800.00 | 27,300.00 | 26,700.00 | 27,200.00 | 27,200.00 | 1.68% | 1,581,884 |
| May 29, 2025 | 26,850.00 | 27,200.00 | 26,600.00 | 26,750.00 | 26,750.00 | - | 919,407 |
| May 28, 2025 | 27,050.00 | 27,450.00 | 26,700.00 | 26,750.00 | 26,750.00 | -0.74% | 1,132,667 |
| May 27, 2025 | 26,400.00 | 27,450.00 | 26,200.00 | 26,950.00 | 26,950.00 | 2.67% | 3,698,561 |
| May 26, 2025 | 25,400.00 | 26,250.00 | 24,900.00 | 26,250.00 | 26,250.00 | 3.96% | 1,535,151 |
| May 23, 2025 | 23,900.00 | 25,450.00 | 23,500.00 | 25,250.00 | 25,250.00 | 6.09% | 2,628,481 |