The PAN Group JSC (HOSE:PAN)
Vietnam · Delayed Price · Currency is VND 18,450
+50 (0.27%)
At close: Sep 24, 2026
The PAN Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,400.00 | 18,700.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.54% | 178,837 |
| Sep 22, 2026 | 18,350.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | 0.27% | 302,739 |
| Sep 21, 2026 | 18,650.00 | 18,800.00 | 18,400.00 | 18,450.00 | 18,450.00 | -0.81% | 443,853 |
| Sep 18, 2026 | 18,750.00 | 18,950.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.80% | 277,140 |
| Sep 17, 2026 | 18,450.00 | 18,900.00 | 18,400.00 | 18,750.00 | 18,750.00 | 1.08% | 317,582 |
| Sep 16, 2026 | 18,450.00 | 18,800.00 | 18,250.00 | 18,550.00 | 18,550.00 | 0.54% | 439,850 |
| Sep 15, 2026 | 18,300.00 | 18,450.00 | 18,200.00 | 18,450.00 | 18,450.00 | 0.82% | 369,108 |
| Sep 14, 2026 | 18,050.00 | 18,300.00 | 17,950.00 | 18,300.00 | 18,300.00 | 0.55% | 1,188,347 |
| Sep 11, 2026 | 18,500.00 | 18,550.00 | 18,050.00 | 18,200.00 | 18,200.00 | -1.62% | 778,085 |
| Sep 10, 2026 | 18,650.00 | 18,650.00 | 18,450.00 | 18,500.00 | 18,500.00 | -0.80% | 1,199,344 |
| Sep 9, 2026 | 18,700.00 | 18,800.00 | 18,450.00 | 18,650.00 | 18,650.00 | 0.81% | 577,053 |
| Sep 8, 2026 | 18,700.00 | 18,800.00 | 18,300.00 | 18,500.00 | 18,500.00 | -1.60% | 1,505,613 |
| Sep 7, 2026 | 19,100.00 | 19,300.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.83% | 3,157,424 |
| Sep 4, 2026 | 19,350.00 | 19,350.00 | 18,850.00 | 19,150.00 | 19,150.00 | -0.26% | 455,760 |
| Sep 3, 2026 | 19,650.00 | 19,650.00 | 19,150.00 | 19,200.00 | 19,200.00 | -1.79% | 3,169,640 |
| Aug 28, 2026 | 19,850.00 | 19,850.00 | 19,550.00 | 19,550.00 | 19,550.00 | -1.01% | 251,250 |
| Aug 27, 2026 | 19,950.00 | 19,950.00 | 19,750.00 | 19,750.00 | 19,750.00 | -0.50% | 203,935 |
| Aug 26, 2026 | 20,000.00 | 20,000.00 | 19,600.00 | 19,850.00 | 19,850.00 | -1.00% | 323,070 |
| Aug 25, 2026 | 19,950.00 | 20,250.00 | 19,600.00 | 20,050.00 | 20,050.00 | - | 513,374 |
| Aug 24, 2026 | 20,300.00 | 20,350.00 | 20,050.00 | 20,050.00 | 20,050.00 | 0.50% | 242,444 |
| Aug 21, 2026 | 19,600.00 | 19,950.00 | 19,400.00 | 19,950.00 | 19,950.00 | 2.31% | 328,062 |
| Aug 20, 2026 | 19,250.00 | 19,750.00 | 19,000.00 | 19,500.00 | 19,500.00 | 1.30% | 333,016 |
| Aug 19, 2026 | 19,650.00 | 19,750.00 | 19,150.00 | 19,250.00 | 19,250.00 | -2.04% | 456,327 |
| Aug 18, 2026 | 20,000.00 | 20,200.00 | 19,600.00 | 19,650.00 | 19,650.00 | -1.75% | 438,027 |
| Aug 17, 2026 | 20,100.00 | 20,250.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.50% | 267,387 |
| Aug 14, 2026 | 20,300.00 | 20,600.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.95% | 481,336 |
| Aug 13, 2026 | 20,700.00 | 20,750.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.97% | 938,464 |
| Aug 12, 2026 | 20,850.00 | 20,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | -0.48% | 245,063 |
| Aug 11, 2026 | 20,950.00 | 21,050.00 | 20,750.00 | 20,800.00 | 20,800.00 | -0.48% | 414,470 |
| Aug 10, 2026 | 20,900.00 | 21,050.00 | 20,850.00 | 20,900.00 | 20,900.00 | 0.48% | 799,488 |
| Aug 7, 2026 | 20,950.00 | 21,150.00 | 20,750.00 | 20,800.00 | 20,800.00 | -0.72% | 272,635 |
| Aug 6, 2026 | 21,200.00 | 21,200.00 | 20,900.00 | 20,950.00 | 20,950.00 | -0.95% | 298,111 |
| Aug 5, 2026 | 21,400.00 | 21,500.00 | 21,050.00 | 21,150.00 | 21,150.00 | -0.47% | 827,535 |
| Aug 4, 2026 | 21,300.00 | 21,350.00 | 21,050.00 | 21,250.00 | 21,250.00 | - | 208,536 |
| Aug 3, 2026 | 20,900.00 | 21,300.00 | 20,750.00 | 21,250.00 | 21,250.00 | 2.16% | 1,673,847 |
| Jul 31, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | -2.35% | 342,718 |
| Jul 30, 2026 | 20,600.00 | 21,450.00 | 20,600.00 | 21,300.00 | 21,300.00 | 3.40% | 206,551 |
| Jul 29, 2026 | 20,500.00 | 20,950.00 | 20,300.00 | 20,600.00 | 20,600.00 | 2.74% | 228,267 |
| Jul 28, 2026 | 20,100.00 | 20,200.00 | 18,750.00 | 20,050.00 | 20,050.00 | -0.50% | 219,207 |
| Jul 27, 2026 | 20,950.00 | 20,950.00 | 20,150.00 | 20,150.00 | 20,150.00 | -3.59% | 222,515 |
| 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 |