The PAN Group JSC (HOSE:PAN)
Vietnam · Delayed Price · Currency is VND 30,550
+350 (1.16%)
At close: Feb 9, 2026
The PAN Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 30,000.00 | 30,550.00 | 29,650.00 | 30,550.00 | 30,550.00 | 1.16% | 558,826 |
| Feb 6, 2026 | 30,500.00 | 30,600.00 | 29,950.00 | 30,200.00 | 30,200.00 | -2.42% | 858,219 |
| Feb 5, 2026 | 31,400.00 | 31,500.00 | 30,500.00 | 30,950.00 | 30,950.00 | -1.43% | 715,210 |
| Feb 4, 2026 | 31,550.00 | 33,350.00 | 31,000.00 | 31,400.00 | 31,400.00 | - | 1,306,182 |
| Feb 3, 2026 | 30,100.00 | 31,400.00 | 29,850.00 | 31,400.00 | 31,400.00 | 4.67% | 2,100,239 |
| Feb 2, 2026 | 29,750.00 | 30,150.00 | 29,350.00 | 30,000.00 | 30,000.00 | 0.67% | 1,178,188 |
| Jan 30, 2026 | 29,700.00 | 30,100.00 | 29,450.00 | 29,800.00 | 29,800.00 | 0.34% | 777,694 |
| Jan 29, 2026 | 29,450.00 | 29,700.00 | 29,050.00 | 29,700.00 | 29,700.00 | 0.85% | 1,253,920 |
| Jan 28, 2026 | 30,000.00 | 30,000.00 | 29,250.00 | 29,450.00 | 29,450.00 | -1.34% | 607,777 |
| Jan 27, 2026 | 29,400.00 | 30,200.00 | 29,300.00 | 29,850.00 | 29,850.00 | 2.58% | 2,492,958 |
| Jan 26, 2026 | 28,900.00 | 29,400.00 | 28,600.00 | 29,100.00 | 29,100.00 | 0.34% | 1,437,168 |
| Jan 23, 2026 | 28,900.00 | 29,250.00 | 28,600.00 | 29,000.00 | 29,000.00 | 0.35% | 822,952 |
| Jan 22, 2026 | 28,900.00 | 29,300.00 | 28,650.00 | 28,900.00 | 28,900.00 | - | 472,910 |
| Jan 21, 2026 | 29,050.00 | 29,200.00 | 28,450.00 | 28,900.00 | 28,900.00 | -1.03% | 826,628 |
| Jan 20, 2026 | 28,100.00 | 29,500.00 | 28,050.00 | 29,200.00 | 29,200.00 | 3.91% | 1,767,263 |
| Jan 19, 2026 | 28,200.00 | 28,500.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.35% | 995,286 |
| Jan 16, 2026 | 28,600.00 | 28,700.00 | 28,000.00 | 28,200.00 | 28,200.00 | - | 1,771,225 |
| Jan 15, 2026 | 28,050.00 | 28,600.00 | 27,750.00 | 28,200.00 | 28,200.00 | 1.99% | 1,242,715 |
| Jan 14, 2026 | 27,800.00 | 28,150.00 | 27,600.00 | 27,650.00 | 27,650.00 | 0.18% | 1,065,303 |
| Jan 13, 2026 | 27,750.00 | 28,050.00 | 27,500.00 | 27,600.00 | 27,600.00 | 0.36% | 1,362,960 |
| Jan 12, 2026 | 26,900.00 | 27,500.00 | 26,900.00 | 27,500.00 | 27,500.00 | 3.00% | 1,244,582 |
| Jan 9, 2026 | 26,650.00 | 27,150.00 | 26,650.00 | 26,700.00 | 26,700.00 | -0.56% | 1,512,273 |
| Jan 8, 2026 | 27,150.00 | 27,500.00 | 26,750.00 | 26,850.00 | 26,850.00 | -1.10% | 1,358,669 |
| Jan 7, 2026 | 26,750.00 | 27,350.00 | 26,650.00 | 27,150.00 | 27,150.00 | 1.69% | 677,627 |
| Jan 6, 2026 | 26,900.00 | 26,900.00 | 26,050.00 | 26,700.00 | 26,700.00 | -0.74% | 921,891 |
| Jan 5, 2026 | 27,300.00 | 27,500.00 | 26,600.00 | 26,900.00 | 26,900.00 | -1.47% | 617,393 |
| Dec 31, 2025 | 27,750.00 | 27,750.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.09% | 228,695 |
| Dec 30, 2025 | 27,750.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,600.00 | 0.36% | 355,774 |
| Dec 29, 2025 | 27,750.00 | 27,950.00 | 27,300.00 | 27,500.00 | 27,500.00 | -1.08% | 521,223 |
| Dec 26, 2025 | 28,000.00 | 28,100.00 | 27,550.00 | 27,800.00 | 27,800.00 | -1.77% | 850,974 |
| Dec 25, 2025 | 28,150.00 | 28,600.00 | 27,900.00 | 28,300.00 | 28,300.00 | 0.53% | 1,016,573 |
| Dec 24, 2025 | 27,900.00 | 28,300.00 | 27,850.00 | 28,150.00 | 28,150.00 | 0.18% | 1,992,582 |
| Dec 23, 2025 | 28,100.00 | 28,400.00 | 27,800.00 | 28,100.00 | 28,100.00 | - | 519,029 |
| Dec 22, 2025 | 28,100.00 | 28,100.00 | 27,650.00 | 28,100.00 | 28,100.00 | - | 1,965,951 |
| Dec 19, 2025 | 28,400.00 | 28,400.00 | 27,750.00 | 28,100.00 | 28,100.00 | - | 417,753 |
| Dec 18, 2025 | 28,400.00 | 28,450.00 | 28,100.00 | 28,100.00 | 28,100.00 | -1.23% | 258,063 |
| Dec 17, 2025 | 28,250.00 | 28,600.00 | 27,950.00 | 28,450.00 | 28,450.00 | 0.71% | 451,955 |
| Dec 16, 2025 | 28,450.00 | 28,450.00 | 27,800.00 | 28,250.00 | 28,250.00 | 0.18% | 649,277 |
| Dec 15, 2025 | 28,100.00 | 28,200.00 | 27,900.00 | 28,200.00 | 28,200.00 | 0.36% | 509,270 |
| Dec 12, 2025 | 27,900.00 | 28,750.00 | 27,650.00 | 28,100.00 | 28,100.00 | 0.90% | 5,550,340 |
| Dec 11, 2025 | 28,400.00 | 28,400.00 | 27,650.00 | 27,850.00 | 27,850.00 | -1.07% | 518,541 |
| Dec 10, 2025 | 27,900.00 | 28,200.00 | 27,600.00 | 28,150.00 | 28,150.00 | 2.55% | 4,249,687 |
| Dec 9, 2025 | 27,400.00 | 28,000.00 | 27,400.00 | 27,450.00 | 27,450.00 | 0.73% | 891,205 |
| Dec 8, 2025 | 27,700.00 | 28,300.00 | 27,200.00 | 27,250.00 | 27,250.00 | -1.98% | 757,884 |
| Dec 5, 2025 | 28,400.00 | 28,400.00 | 27,700.00 | 27,800.00 | 27,800.00 | -1.77% | 616,730 |
| Dec 4, 2025 | 28,250.00 | 28,450.00 | 28,050.00 | 28,300.00 | 28,300.00 | 1.07% | 668,968 |
| Dec 3, 2025 | 27,800.00 | 28,000.00 | 27,750.00 | 28,000.00 | 28,000.00 | 0.72% | 605,195 |
| Dec 2, 2025 | 27,800.00 | 27,850.00 | 27,200.00 | 27,800.00 | 27,800.00 | -0.54% | 614,616 |
| Dec 1, 2025 | 27,800.00 | 28,300.00 | 27,700.00 | 27,950.00 | 27,950.00 | 1.27% | 4,857,423 |
| Nov 28, 2025 | 27,700.00 | 28,050.00 | 27,500.00 | 27,600.00 | 27,600.00 | -0.36% | 918,024 |