The PAN Group JSC (HOSE:PAN)
Vietnam · Delayed Price · Currency is VND 32,650
+450 (1.40%)
At close: May 22, 2026
The PAN Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 32,250.00 | 32,750.00 | 32,200.00 | 32,650.00 | 32,650.00 | 1.40% | 1,820,622 |
| May 21, 2026 | 32,400.00 | 32,400.00 | 31,800.00 | 32,200.00 | 32,200.00 | - | 705,138 |
| May 20, 2026 | 32,900.00 | 32,900.00 | 31,150.00 | 32,200.00 | 32,200.00 | -1.53% | 982,704 |
| May 19, 2026 | 33,000.00 | 33,100.00 | 32,550.00 | 32,700.00 | 32,700.00 | -0.61% | 1,046,540 |
| May 18, 2026 | 33,150.00 | 33,500.00 | 32,750.00 | 32,900.00 | 32,900.00 | -0.15% | 1,205,982 |
| May 15, 2026 | 32,600.00 | 33,250.00 | 32,000.00 | 32,950.00 | 32,950.00 | 4.44% | 2,880,013 |
| May 14, 2026 | 31,950.00 | 31,950.00 | 31,500.00 | 31,550.00 | 31,550.00 | -0.16% | 367,283 |
| May 13, 2026 | 32,600.00 | 32,600.00 | 31,300.00 | 31,600.00 | 31,600.00 | -3.22% | 1,842,168 |
| May 12, 2026 | 32,800.00 | 32,800.00 | 32,300.00 | 32,650.00 | 32,650.00 | -0.46% | 599,345 |
| May 11, 2026 | 32,800.00 | 33,600.00 | 32,150.00 | 32,800.00 | 32,800.00 | 0.15% | 2,489,066 |
| May 8, 2026 | 32,850.00 | 32,950.00 | 32,350.00 | 32,750.00 | 32,750.00 | -0.30% | 607,519 |
| May 7, 2026 | 32,550.00 | 33,700.00 | 32,150.00 | 32,850.00 | 32,850.00 | 1.86% | 4,595,733 |
| May 6, 2026 | 31,900.00 | 32,700.00 | 31,750.00 | 32,250.00 | 32,250.00 | 1.90% | 1,344,274 |
| May 5, 2026 | 32,000.00 | 32,100.00 | 31,400.00 | 31,650.00 | 31,650.00 | -0.63% | 917,461 |
| May 4, 2026 | 31,800.00 | 32,300.00 | 31,700.00 | 31,850.00 | 31,850.00 | 1.11% | 1,070,461 |
| Apr 29, 2026 | 31,350.00 | 31,600.00 | 31,300.00 | 31,500.00 | 31,500.00 | -0.32% | 369,366 |
| Apr 28, 2026 | 31,850.00 | 32,200.00 | 31,400.00 | 31,600.00 | 31,600.00 | -0.63% | 318,179 |
| Apr 24, 2026 | 31,900.00 | 32,400.00 | 31,350.00 | 31,800.00 | 31,800.00 | -0.16% | 451,806 |
| Apr 23, 2026 | 32,500.00 | 32,600.00 | 31,750.00 | 31,850.00 | 31,850.00 | -1.85% | 877,652 |
| Apr 22, 2026 | 33,050.00 | 33,350.00 | 32,250.00 | 32,450.00 | 32,450.00 | -0.61% | 1,366,601 |
| Apr 21, 2026 | 32,750.00 | 32,800.00 | 32,200.00 | 32,650.00 | 32,650.00 | 1.08% | 1,325,296 |
| Apr 20, 2026 | 32,850.00 | 33,000.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.94% | 1,160,075 |
| Apr 17, 2026 | 31,650.00 | 32,900.00 | 31,400.00 | 32,000.00 | 32,000.00 | 2.07% | 1,318,473 |
| Apr 16, 2026 | 31,600.00 | 31,600.00 | 31,000.00 | 31,350.00 | 31,350.00 | 0.16% | 513,816 |
| Apr 15, 2026 | 31,500.00 | 32,000.00 | 31,300.00 | 31,300.00 | 31,300.00 | -0.16% | 276,958 |
| Apr 14, 2026 | 31,800.00 | 31,950.00 | 31,300.00 | 31,350.00 | 31,350.00 | -1.26% | 642,347 |
| Apr 13, 2026 | 32,300.00 | 32,300.00 | 31,500.00 | 31,750.00 | 31,750.00 | -1.70% | 378,304 |
| Apr 10, 2026 | 32,350.00 | 33,000.00 | 31,900.00 | 32,300.00 | 32,300.00 | - | 408,747 |
| Apr 9, 2026 | 31,900.00 | 32,800.00 | 30,500.00 | 32,300.00 | 32,300.00 | 1.25% | 1,580,936 |
| Apr 8, 2026 | 31,800.00 | 32,350.00 | 31,650.00 | 31,900.00 | 31,900.00 | 1.75% | 613,773 |
| Apr 7, 2026 | 30,900.00 | 31,500.00 | 30,900.00 | 31,350.00 | 31,350.00 | -0.16% | 197,195 |
| Apr 6, 2026 | 31,400.00 | 31,450.00 | 30,750.00 | 31,400.00 | 31,400.00 | -0.16% | 641,831 |
| Apr 3, 2026 | 31,650.00 | 31,800.00 | 30,700.00 | 31,450.00 | 31,450.00 | -0.63% | 697,756 |
| Apr 2, 2026 | 31,600.00 | 32,050.00 | 31,350.00 | 31,650.00 | 31,650.00 | -0.63% | 561,123 |
| Apr 1, 2026 | 31,800.00 | 32,750.00 | 31,600.00 | 31,850.00 | 31,850.00 | 0.47% | 1,317,874 |
| Mar 31, 2026 | 31,900.00 | 32,350.00 | 31,550.00 | 31,700.00 | 31,700.00 | -0.16% | 4,616,011 |
| Mar 30, 2026 | 29,650.00 | 32,250.00 | 29,650.00 | 31,750.00 | 31,750.00 | 5.31% | 2,200,897 |
| Mar 27, 2026 | 30,450.00 | 30,850.00 | 30,000.00 | 30,150.00 | 30,150.00 | 3.25% | 5,251,522 |
| Mar 26, 2026 | 28,900.00 | 29,350.00 | 28,750.00 | 29,200.00 | 29,200.00 | 1.57% | 868,934 |
| Mar 25, 2026 | 28,400.00 | 28,900.00 | 28,150.00 | 28,750.00 | 28,750.00 | 2.68% | 3,147,706 |
| Mar 24, 2026 | 28,700.00 | 28,700.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 1,007,843 |
| Mar 23, 2026 | 28,100.00 | 28,700.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.88% | 2,911,983 |
| Mar 20, 2026 | 29,850.00 | 29,950.00 | 28,050.00 | 28,250.00 | 28,250.00 | -6.30% | 2,973,937 |
| Mar 19, 2026 | 31,600.00 | 32,200.00 | 30,150.00 | 30,150.00 | 30,150.00 | -6.94% | 1,399,512 |
| Mar 18, 2026 | 32,400.00 | 32,550.00 | 32,100.00 | 32,400.00 | 32,400.00 | - | 560,860 |
| Mar 17, 2026 | 32,750.00 | 32,750.00 | 32,150.00 | 32,400.00 | 32,400.00 | -0.15% | 915,652 |
| Mar 16, 2026 | 32,200.00 | 32,850.00 | 31,950.00 | 32,450.00 | 32,450.00 | 0.78% | 622,109 |
| Mar 13, 2026 | 31,800.00 | 32,350.00 | 31,450.00 | 32,200.00 | 32,200.00 | 0.94% | 782,450 |
| Mar 12, 2026 | 32,400.00 | 32,650.00 | 31,850.00 | 31,900.00 | 31,900.00 | -1.69% | 907,809 |
| Mar 11, 2026 | 31,950.00 | 32,800.00 | 31,800.00 | 32,450.00 | 32,450.00 | 1.56% | 753,009 |