The PAN Group JSC (HOSE:PAN)
Vietnam · Delayed Price · Currency is VND 20,900
-100 (-0.48%)
At close: Jul 24, 2026
The PAN Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20,950.00 | 20,950.00 | 20,650.00 | 20,900.00 | 20,900.00 | -0.48% | 102,897 |
| Jul 23, 2026 | 20,950.00 | 21,200.00 | 20,550.00 | 21,000.00 | 21,000.00 | -0.24% | 790,838 |
| Jul 22, 2026 | 21,100.00 | 21,200.00 | 20,500.00 | 21,050.00 | 21,050.00 | -0.24% | 433,422 |
| Jul 21, 2026 | 20,500.00 | 21,200.00 | 20,500.00 | 21,100.00 | 21,100.00 | - | 312,138 |
| Jul 20, 2026 | 21,050.00 | 21,200.00 | 19,750.00 | 21,100.00 | 21,100.00 | -0.47% | 516,000 |
| Jul 17, 2026 | 21,200.00 | 21,350.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.24% | 139,103 |
| Jul 16, 2026 | 21,300.00 | 21,300.00 | 20,800.00 | 21,250.00 | 21,250.00 | -0.23% | 517,314 |
| Jul 15, 2026 | 21,850.00 | 21,850.00 | 21,250.00 | 21,300.00 | 21,300.00 | -1.62% | 162,445 |
| Jul 14, 2026 | 21,600.00 | 21,750.00 | 21,350.00 | 21,650.00 | 21,650.00 | -0.46% | 250,592 |
| Jul 13, 2026 | 21,750.00 | 22,150.00 | 21,400.00 | 21,750.00 | 21,750.00 | -1.81% | 483,254 |
| Jul 10, 2026 | 22,200.00 | 22,350.00 | 22,000.00 | 22,150.00 | 22,150.00 | - | 139,056 |
| Jul 9, 2026 | 22,500.00 | 22,500.00 | 22,050.00 | 22,150.00 | 22,150.00 | -1.56% | 135,042 |
| Jul 8, 2026 | 22,350.00 | 22,500.00 | 22,050.00 | 22,500.00 | 22,500.00 | 1.58% | 171,795 |
| Jul 7, 2026 | 22,100.00 | 22,300.00 | 22,000.00 | 22,150.00 | 22,150.00 | -0.67% | 286,490 |
| Jul 6, 2026 | 22,750.00 | 22,900.00 | 21,950.00 | 22,300.00 | 22,300.00 | -2.19% | 690,234 |
| Jul 3, 2026 | 23,050.00 | 23,100.00 | 22,750.00 | 22,800.00 | 22,800.00 | -1.51% | 410,952 |
| Jul 2, 2026 | 23,050.00 | 23,300.00 | 23,000.00 | 23,150.00 | 23,150.00 | -0.22% | 214,549 |
| Jul 1, 2026 | 22,900.00 | 23,200.00 | 22,800.00 | 23,200.00 | 23,200.00 | 1.31% | 318,899 |
| Jun 30, 2026 | 23,000.00 | 23,200.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.43% | 240,588 |
| Jun 29, 2026 | 22,800.00 | 23,150.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.44% | 264,018 |
| Jun 26, 2026 | 23,000.00 | 23,150.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.22% | 236,369 |
| Jun 25, 2026 | 22,700.00 | 23,300.00 | 22,700.00 | 22,950.00 | 22,950.00 | 1.32% | 532,811 |
| Jun 24, 2026 | 22,650.00 | 22,700.00 | 22,350.00 | 22,650.00 | 22,650.00 | -0.22% | 476,992 |
| Jun 23, 2026 | 22,700.00 | 22,900.00 | 22,650.00 | 22,700.00 | 22,700.00 | -0.22% | 265,815 |
| Jun 22, 2026 | 22,900.00 | 22,950.00 | 22,700.00 | 22,750.00 | 22,750.00 | -0.44% | 484,617 |
| Jun 19, 2026 | 23,100.00 | 23,300.00 | 22,850.00 | 22,850.00 | 22,850.00 | -0.87% | 420,249 |
| Jun 18, 2026 | 23,200.00 | 23,300.00 | 23,050.00 | 23,050.00 | 23,050.00 | -0.65% | 227,123 |
| Jun 17, 2026 | 23,300.00 | 23,450.00 | 23,050.00 | 23,200.00 | 23,200.00 | - | 2,826,931 |
| Jun 16, 2026 | 23,100.00 | 23,350.00 | 23,050.00 | 23,200.00 | 23,200.00 | 0.65% | 528,856 |
| Jun 15, 2026 | 23,000.00 | 23,250.00 | 22,800.00 | 23,050.00 | 23,050.00 | 1.54% | 3,024,864 |
| Jun 12, 2026 | 22,800.00 | 23,200.00 | 22,650.00 | 22,700.00 | 22,700.00 | -0.44% | 313,145 |
| Jun 11, 2026 | 22,850.00 | 22,900.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.22% | 203,409 |
| Jun 10, 2026 | 22,500.00 | 22,950.00 | 22,500.00 | 22,850.00 | 22,850.00 | 1.56% | 1,157,695 |
| Jun 9, 2026 | 22,450.00 | 22,650.00 | 22,350.00 | 22,500.00 | 22,500.00 | - | 233,206 |
| Jun 8, 2026 | 23,000.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | -2.17% | 350,520 |
| Jun 5, 2026 | 23,000.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | - | 289,931 |
| Jun 4, 2026 | 23,600.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.75% | 468,844 |
| Jun 3, 2026 | 23,200.00 | 23,800.00 | 23,200.00 | 23,650.00 | 23,650.00 | 0.42% | 662,548 |
| Jun 2, 2026 | 24,200.00 | 24,250.00 | 23,550.00 | 23,550.00 | 23,550.00 | -3.09% | 624,302 |
| Jun 1, 2026 | 24,450.00 | 25,000.00 | 24,000.00 | 24,300.00 | 24,300.00 | -0.61% | 498,589 |
| May 29, 2026 | 24,900.00 | 25,300.00 | 24,350.00 | 24,450.00 | 24,450.00 | -1.87% | 1,055,052 |
| May 28, 2026 | 27,500.00 | 27,666.67 | 27,416.67 | 27,416.67 | 24,916.67 | -0.45% | 2,027,889 |
| May 27, 2026 | 28,000.00 | 28,041.67 | 27,458.33 | 27,541.67 | 25,030.27 | -1.34% | 4,511,157 |
| May 26, 2026 | 28,125.00 | 28,250.00 | 27,875.00 | 27,916.67 | 25,371.07 | -0.15% | 1,953,424 |
| May 25, 2026 | 27,666.67 | 28,291.67 | 27,458.33 | 27,958.33 | 25,408.94 | 2.76% | 3,012,517 |
| May 22, 2026 | 26,875.00 | 27,291.67 | 26,833.33 | 27,208.33 | 24,727.33 | 1.40% | 2,184,746 |
| May 21, 2026 | 27,000.00 | 27,000.00 | 26,500.00 | 26,833.33 | 24,386.52 | - | 846,164 |
| May 20, 2026 | 27,416.67 | 27,416.67 | 25,958.33 | 26,833.33 | 24,386.52 | -1.53% | 1,179,244 |
| May 19, 2026 | 27,500.00 | 27,583.33 | 27,125.00 | 27,250.00 | 24,765.20 | -0.61% | 1,255,847 |
| May 18, 2026 | 27,625.00 | 27,916.67 | 27,291.67 | 27,416.67 | 24,916.67 | -0.15% | 1,447,178 |