The PAN Group JSC (HOSE:PAN)
Vietnam · Delayed Price · Currency is VND 22,800
-350 (-1.51%)
At close: Jul 3, 2026
The PAN Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 27,166.67 | 27,708.33 | 26,666.67 | 27,458.33 | 24,954.53 | 4.44% | 3,456,015 |
| May 14, 2026 | 26,625.00 | 26,625.00 | 26,250.00 | 26,291.67 | 23,894.25 | -0.16% | 440,739 |
| May 13, 2026 | 27,166.67 | 27,166.67 | 26,083.33 | 26,333.33 | 23,932.12 | -3.22% | 2,210,601 |
| May 12, 2026 | 27,333.33 | 27,333.33 | 26,916.67 | 27,208.33 | 24,727.33 | -0.46% | 719,213 |
| May 11, 2026 | 27,333.33 | 28,000.00 | 26,791.67 | 27,333.33 | 24,840.93 | 0.15% | 2,986,879 |
| May 8, 2026 | 27,375.00 | 27,458.33 | 26,958.33 | 27,291.67 | 24,803.06 | -0.30% | 729,022 |
| May 7, 2026 | 27,125.00 | 28,083.33 | 26,791.67 | 27,375.00 | 24,878.80 | 1.86% | 5,514,878 |
| May 6, 2026 | 26,583.33 | 27,250.00 | 26,458.33 | 26,875.00 | 24,424.39 | 1.90% | 1,613,128 |
| May 5, 2026 | 26,666.67 | 26,750.00 | 26,166.67 | 26,375.00 | 23,969.98 | -0.63% | 1,100,952 |
| May 4, 2026 | 26,500.00 | 26,916.67 | 26,416.67 | 26,541.67 | 24,121.45 | 1.11% | 1,284,552 |
| Apr 29, 2026 | 26,125.00 | 26,333.33 | 26,083.33 | 26,250.00 | 23,856.38 | -0.32% | 443,238 |
| Apr 28, 2026 | 26,541.67 | 26,833.33 | 26,166.67 | 26,333.33 | 23,932.12 | -0.63% | 381,814 |
| Apr 24, 2026 | 26,583.33 | 27,000.00 | 26,125.00 | 26,500.00 | 24,083.59 | -0.16% | 542,166 |
| Apr 23, 2026 | 27,083.33 | 27,166.67 | 26,458.33 | 26,541.67 | 24,121.45 | -1.85% | 1,053,181 |
| Apr 22, 2026 | 27,541.67 | 27,791.67 | 26,875.00 | 27,041.67 | 24,575.86 | -0.61% | 1,639,920 |
| Apr 21, 2026 | 27,291.67 | 27,333.33 | 26,833.33 | 27,208.33 | 24,727.33 | 1.08% | 1,590,354 |