The PAN Group JSC (HOSE:PAN)
Vietnam
· Delayed Price · Currency is VND 31,250
-2,350 (-6.99%)
At close: Mar 9, 2026
The PAN Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31,550.00 | 32,500.00 | 31,250.00 | 31,250.00 | 31,250.00 | -6.99% | 1,831,307 |
| Mar 6, 2026 | 33,250.00 | 33,650.00 | 32,800.00 | 33,600.00 | 33,600.00 | -0.15% | 1,233,534 |
| Mar 5, 2026 | 34,950.00 | 34,950.00 | 33,600.00 | 33,650.00 | 33,650.00 | -1.90% | 1,603,116 |
| Mar 4, 2026 | 33,500.00 | 35,000.00 | 32,500.00 | 34,300.00 | 34,300.00 | 1.78% | 3,190,347 |
| Mar 3, 2026 | 34,650.00 | 34,650.00 | 33,600.00 | 33,700.00 | 33,700.00 | -2.32% | 1,150,789 |
| Mar 2, 2026 | 32,350.00 | 35,150.00 | 32,050.00 | 34,500.00 | 34,500.00 | 4.55% | 4,198,997 |
| Feb 27, 2026 | 32,050.00 | 33,000.00 | 31,750.00 | 33,000.00 | 33,000.00 | 2.80% | 1,700,337 |
| Feb 26, 2026 | 32,200.00 | 32,500.00 | 32,000.00 | 32,100.00 | 32,100.00 | -0.31% | 630,709 |
| Feb 25, 2026 | 32,450.00 | 32,600.00 | 31,950.00 | 32,200.00 | 32,200.00 | -0.16% | 976,455 |
| Feb 24, 2026 | 32,050.00 | 32,500.00 | 31,900.00 | 32,250.00 | 32,250.00 | 0.78% | 1,327,192 |
| Feb 23, 2026 | 32,000.00 | 32,550.00 | 31,850.00 | 32,000.00 | 32,000.00 | 1.27% | 1,132,019 |
| Feb 13, 2026 | 31,850.00 | 31,900.00 | 31,250.00 | 31,600.00 | 31,600.00 | -0.32% | 352,640 |
| Feb 12, 2026 | 30,900.00 | 31,750.00 | 30,900.00 | 31,700.00 | 31,700.00 | 2.76% | 1,450,312 |
| Feb 11, 2026 | 31,200.00 | 31,600.00 | 29,050.00 | 30,850.00 | 30,850.00 | -1.12% | 1,504,297 |
| Feb 10, 2026 | 30,750.00 | 31,750.00 | 30,500.00 | 31,200.00 | 31,200.00 | 2.13% | 2,364,451 |
| Feb 9, 2026 | 30,000.00 | 30,550.00 | 29,650.00 | 30,550.00 | 30,550.00 | 1.16% | 558,826 |
| Feb 6, 2026 | 30,500.00 | 30,600.00 | 29,950.00 | 30,200.00 | 30,200.00 | -2.42% | 858,219 |
| Feb 5, 2026 | 31,400.00 | 31,500.00 | 30,500.00 | 30,950.00 | 30,950.00 | -1.43% | 715,210 |
| Feb 4, 2026 | 31,550.00 | 33,350.00 | 31,000.00 | 31,400.00 | 31,400.00 | - | 1,306,182 |
| Feb 3, 2026 | 30,100.00 | 31,400.00 | 29,850.00 | 31,400.00 | 31,400.00 | 4.67% | 2,100,239 |
| Feb 2, 2026 | 29,750.00 | 30,150.00 | 29,350.00 | 30,000.00 | 30,000.00 | 0.67% | 1,178,188 |
| Jan 30, 2026 | 29,700.00 | 30,100.00 | 29,450.00 | 29,800.00 | 29,800.00 | 0.34% | 777,694 |
| Jan 29, 2026 | 29,450.00 | 29,700.00 | 29,050.00 | 29,700.00 | 29,700.00 | 0.85% | 1,253,920 |
| Jan 28, 2026 | 30,000.00 | 30,000.00 | 29,250.00 | 29,450.00 | 29,450.00 | -1.34% | 607,777 |
| Jan 27, 2026 | 29,400.00 | 30,200.00 | 29,300.00 | 29,850.00 | 29,850.00 | 2.58% | 2,492,958 |
| Jan 26, 2026 | 28,900.00 | 29,400.00 | 28,600.00 | 29,100.00 | 29,100.00 | 0.34% | 1,437,168 |
| Jan 23, 2026 | 28,900.00 | 29,250.00 | 28,600.00 | 29,000.00 | 29,000.00 | 0.35% | 822,952 |
| Jan 22, 2026 | 28,900.00 | 29,300.00 | 28,650.00 | 28,900.00 | 28,900.00 | - | 472,910 |
| Jan 21, 2026 | 29,050.00 | 29,200.00 | 28,450.00 | 28,900.00 | 28,900.00 | -1.03% | 826,628 |
| Jan 20, 2026 | 28,100.00 | 29,500.00 | 28,050.00 | 29,200.00 | 29,200.00 | 3.91% | 1,767,263 |
| Jan 19, 2026 | 28,200.00 | 28,500.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.35% | 995,286 |
| Jan 16, 2026 | 28,600.00 | 28,700.00 | 28,000.00 | 28,200.00 | 28,200.00 | - | 1,771,225 |
| Jan 15, 2026 | 28,050.00 | 28,600.00 | 27,750.00 | 28,200.00 | 28,200.00 | 1.99% | 1,242,715 |
| Jan 14, 2026 | 27,800.00 | 28,150.00 | 27,600.00 | 27,650.00 | 27,650.00 | 0.18% | 1,065,303 |
| Jan 13, 2026 | 27,750.00 | 28,050.00 | 27,500.00 | 27,600.00 | 27,600.00 | 0.36% | 1,362,960 |
| Jan 12, 2026 | 26,900.00 | 27,500.00 | 26,900.00 | 27,500.00 | 27,500.00 | 3.00% | 1,244,582 |
| Jan 9, 2026 | 26,650.00 | 27,150.00 | 26,650.00 | 26,700.00 | 26,700.00 | -0.56% | 1,512,273 |
| Jan 8, 2026 | 27,150.00 | 27,500.00 | 26,750.00 | 26,850.00 | 26,850.00 | -1.10% | 1,358,669 |
| Jan 7, 2026 | 26,750.00 | 27,350.00 | 26,650.00 | 27,150.00 | 27,150.00 | 1.69% | 677,627 |
| Jan 6, 2026 | 26,900.00 | 26,900.00 | 26,050.00 | 26,700.00 | 26,700.00 | -0.74% | 921,891 |
| Jan 5, 2026 | 27,300.00 | 27,500.00 | 26,600.00 | 26,900.00 | 26,900.00 | -1.47% | 617,393 |
| Dec 31, 2025 | 27,750.00 | 27,750.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.09% | 228,695 |
| Dec 30, 2025 | 27,750.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,600.00 | 0.36% | 355,774 |
| Dec 29, 2025 | 27,750.00 | 27,950.00 | 27,300.00 | 27,500.00 | 27,500.00 | -1.08% | 521,223 |
| Dec 26, 2025 | 28,000.00 | 28,100.00 | 27,550.00 | 27,800.00 | 27,800.00 | -1.77% | 850,974 |
| Dec 25, 2025 | 28,150.00 | 28,600.00 | 27,900.00 | 28,300.00 | 28,300.00 | 0.53% | 1,016,573 |
| Dec 24, 2025 | 27,900.00 | 28,300.00 | 27,850.00 | 28,150.00 | 28,150.00 | 0.18% | 1,992,582 |
| Dec 23, 2025 | 28,100.00 | 28,400.00 | 27,800.00 | 28,100.00 | 28,100.00 | - | 519,029 |
| Dec 22, 2025 | 28,100.00 | 28,100.00 | 27,650.00 | 28,100.00 | 28,100.00 | - | 1,965,951 |
| Dec 19, 2025 | 28,400.00 | 28,400.00 | 27,750.00 | 28,100.00 | 28,100.00 | - | 417,753 |
| Dec 18, 2025 | 28,400.00 | 28,450.00 | 28,100.00 | 28,100.00 | 28,100.00 | -1.23% | 258,063 |
| Dec 17, 2025 | 28,250.00 | 28,600.00 | 27,950.00 | 28,450.00 | 28,450.00 | 0.71% | 451,955 |
| Dec 16, 2025 | 28,450.00 | 28,450.00 | 27,800.00 | 28,250.00 | 28,250.00 | 0.18% | 649,277 |
| Dec 15, 2025 | 28,100.00 | 28,200.00 | 27,900.00 | 28,200.00 | 28,200.00 | 0.36% | 509,270 |
| Dec 12, 2025 | 27,900.00 | 28,750.00 | 27,650.00 | 28,100.00 | 28,100.00 | 0.90% | 5,550,340 |
| Dec 11, 2025 | 28,400.00 | 28,400.00 | 27,650.00 | 27,850.00 | 27,850.00 | -1.07% | 518,541 |
| Dec 10, 2025 | 27,900.00 | 28,200.00 | 27,600.00 | 28,150.00 | 28,150.00 | 2.55% | 4,249,687 |
| Dec 9, 2025 | 27,400.00 | 28,000.00 | 27,400.00 | 27,450.00 | 27,450.00 | 0.73% | 891,205 |
| Dec 8, 2025 | 27,700.00 | 28,300.00 | 27,200.00 | 27,250.00 | 27,250.00 | -1.98% | 757,884 |
| Dec 5, 2025 | 28,400.00 | 28,400.00 | 27,700.00 | 27,800.00 | 27,800.00 | -1.77% | 616,730 |
| Dec 4, 2025 | 28,250.00 | 28,450.00 | 28,050.00 | 28,300.00 | 28,300.00 | 1.07% | 668,968 |
| Dec 3, 2025 | 27,800.00 | 28,000.00 | 27,750.00 | 28,000.00 | 28,000.00 | 0.72% | 605,195 |
| Dec 2, 2025 | 27,800.00 | 27,850.00 | 27,200.00 | 27,800.00 | 27,800.00 | -0.54% | 614,616 |
| Dec 1, 2025 | 27,800.00 | 28,300.00 | 27,700.00 | 27,950.00 | 27,950.00 | 1.27% | 4,857,423 |
| Nov 28, 2025 | 27,700.00 | 28,050.00 | 27,500.00 | 27,600.00 | 27,600.00 | -0.36% | 918,024 |
| Nov 27, 2025 | 27,600.00 | 27,950.00 | 27,050.00 | 27,700.00 | 27,700.00 | 1.09% | 925,513 |
| Nov 26, 2025 | 26,400.00 | 27,400.00 | 26,400.00 | 27,400.00 | 27,400.00 | 3.01% | 914,115 |
| Nov 25, 2025 | 27,650.00 | 27,650.00 | 25,550.00 | 26,600.00 | 26,600.00 | -3.10% | 1,687,966 |
| Nov 24, 2025 | 27,500.00 | 27,900.00 | 27,400.00 | 27,450.00 | 27,450.00 | -0.18% | 549,262 |
| Nov 21, 2025 | 27,650.00 | 27,850.00 | 27,450.00 | 27,500.00 | 27,500.00 | -1.26% | 452,805 |
| Nov 20, 2025 | 28,050.00 | 28,300.00 | 27,400.00 | 27,850.00 | 27,850.00 | -0.54% | 1,366,965 |
| Nov 19, 2025 | 29,000.00 | 29,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.78% | 1,353,271 |
| Nov 18, 2025 | 29,050.00 | 29,250.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.86% | 809,040 |
| Nov 17, 2025 | 29,050.00 | 29,200.00 | 28,850.00 | 29,050.00 | 29,050.00 | 1.04% | 731,296 |
| Nov 14, 2025 | 28,950.00 | 29,150.00 | 28,650.00 | 28,750.00 | 28,750.00 | 0.17% | 691,949 |
| Nov 13, 2025 | 29,900.00 | 30,250.00 | 28,550.00 | 28,700.00 | 28,700.00 | -3.53% | 1,428,520 |
| Nov 12, 2025 | 30,000.00 | 30,600.00 | 29,600.00 | 29,750.00 | 29,750.00 | -1.49% | 900,801 |
| Nov 11, 2025 | 30,300.00 | 30,300.00 | 29,450.00 | 30,200.00 | 30,200.00 | -0.33% | 5,254,174 |
| Nov 10, 2025 | 30,250.00 | 30,750.00 | 30,100.00 | 30,300.00 | 30,300.00 | 0.17% | 1,048,914 |
| Nov 7, 2025 | 31,950.00 | 32,000.00 | 29,900.00 | 30,250.00 | 30,250.00 | -5.47% | 1,097,884 |
| Nov 6, 2025 | 32,500.00 | 32,500.00 | 31,700.00 | 32,000.00 | 32,000.00 | -0.47% | 908,549 |
| Nov 5, 2025 | 31,600.00 | 32,700.00 | 31,400.00 | 32,150.00 | 32,150.00 | 2.55% | 2,490,988 |
| Nov 4, 2025 | 31,150.00 | 31,500.00 | 30,600.00 | 31,350.00 | 31,350.00 | 0.48% | 1,504,146 |
| Nov 3, 2025 | 31,000.00 | 31,400.00 | 30,350.00 | 31,200.00 | 31,200.00 | - | 1,495,140 |
| Oct 31, 2025 | 31,300.00 | 31,300.00 | 30,900.00 | 31,200.00 | 31,200.00 | -0.32% | 560,706 |
| Oct 30, 2025 | 31,250.00 | 31,350.00 | 30,800.00 | 31,300.00 | 31,300.00 | 0.32% | 546,099 |
| Oct 29, 2025 | 31,150.00 | 31,450.00 | 30,950.00 | 31,200.00 | 31,200.00 | 0.32% | 605,133 |
| Oct 28, 2025 | 30,950.00 | 31,100.00 | 30,550.00 | 31,100.00 | 31,100.00 | 0.97% | 1,010,211 |
| Oct 27, 2025 | 30,750.00 | 30,900.00 | 30,250.00 | 30,800.00 | 30,800.00 | 0.16% | 1,177,963 |
| Oct 24, 2025 | 29,600.00 | 30,750.00 | 29,600.00 | 30,750.00 | 30,750.00 | 2.84% | 1,028,243 |
| Oct 23, 2025 | 29,550.00 | 30,150.00 | 29,550.00 | 29,900.00 | 29,900.00 | -0.33% | 338,000 |
| Oct 22, 2025 | 29,550.00 | 30,150.00 | 28,600.00 | 30,000.00 | 30,000.00 | 1.35% | 1,186,351 |
| Oct 21, 2025 | 30,000.00 | 30,000.00 | 29,000.00 | 29,600.00 | 29,600.00 | -0.17% | 1,356,458 |
| Oct 20, 2025 | 31,850.00 | 31,850.00 | 29,650.00 | 29,650.00 | 29,650.00 | -6.91% | 2,370,413 |
| Oct 17, 2025 | 31,400.00 | 32,000.00 | 31,400.00 | 31,850.00 | 31,850.00 | 1.59% | 1,621,090 |
| Oct 16, 2025 | 31,000.00 | 31,700.00 | 31,000.00 | 31,350.00 | 31,350.00 | 0.80% | 1,194,222 |
| Oct 15, 2025 | 30,650.00 | 31,700.00 | 30,650.00 | 31,100.00 | 31,100.00 | 0.81% | 786,004 |
| Oct 14, 2025 | 31,500.00 | 31,750.00 | 30,850.00 | 30,850.00 | 30,850.00 | -2.06% | 1,233,252 |
| Oct 13, 2025 | 30,750.00 | 31,500.00 | 30,700.00 | 31,500.00 | 31,500.00 | 0.64% | 634,316 |
| Oct 10, 2025 | 31,500.00 | 31,550.00 | 30,950.00 | 31,300.00 | 31,300.00 | 1.29% | 811,798 |