The PAN Group JSC (HOSE:PAN)
Vietnam · Delayed Price · Currency is VND 20,500
-200 (-0.97%)
At close: Aug 13, 2026
The PAN Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |