The PAN Group JSC (HOSE:PAN)
Vietnam
· Delayed Price · Currency is VND 28,300
+300 (1.07%)
At close: Dec 4, 2025
The PAN Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 31,150.00 | 31,400.00 | 30,800.00 | 30,900.00 | 30,900.00 | -0.64% | 1,018,913 |
| Oct 8, 2025 | 31,500.00 | 31,750.00 | 31,100.00 | 31,100.00 | 31,100.00 | -0.48% | 722,424 |
| Oct 7, 2025 | 32,450.00 | 32,450.00 | 31,200.00 | 31,250.00 | 31,250.00 | -1.42% | 861,689 |
| Oct 6, 2025 | 32,000.00 | 32,300.00 | 31,700.00 | 31,700.00 | 31,700.00 | -0.94% | 663,430 |
| Oct 3, 2025 | 31,550.00 | 32,200.00 | 31,550.00 | 32,000.00 | 32,000.00 | 0.63% | 555,403 |
| Oct 2, 2025 | 31,200.00 | 32,200.00 | 31,150.00 | 31,800.00 | 31,800.00 | 1.60% | 841,098 |
| Oct 1, 2025 | 31,550.00 | 31,800.00 | 31,250.00 | 31,300.00 | 31,300.00 | -0.79% | 653,239 |
| Sep 30, 2025 | 31,900.00 | 32,000.00 | 31,000.00 | 31,550.00 | 31,550.00 | -1.10% | 994,274 |
| Sep 29, 2025 | 32,400.00 | 32,400.00 | 31,750.00 | 31,900.00 | 31,900.00 | -1.54% | 569,521 |
| Sep 26, 2025 | 33,700.00 | 33,700.00 | 31,700.00 | 32,400.00 | 32,400.00 | -2.99% | 3,487,139 |
| Sep 25, 2025 | 33,900.00 | 33,900.00 | 33,250.00 | 33,400.00 | 33,400.00 | -1.04% | 936,811 |
| Sep 24, 2025 | 33,200.00 | 33,750.00 | 32,800.00 | 33,750.00 | 33,750.00 | 1.35% | 899,673 |
| Sep 23, 2025 | 33,300.00 | 33,450.00 | 32,800.00 | 33,300.00 | 33,300.00 | - | 774,768 |
| Sep 22, 2025 | 33,350.00 | 33,750.00 | 32,600.00 | 33,300.00 | 33,300.00 | - | 2,279,785 |
| Sep 19, 2025 | 33,150.00 | 33,300.00 | 32,650.00 | 33,300.00 | 33,300.00 | 0.45% | 1,216,804 |
| Sep 18, 2025 | 33,300.00 | 33,400.00 | 33,050.00 | 33,150.00 | 33,150.00 | -0.45% | 1,073,110 |
| Sep 17, 2025 | 34,700.00 | 34,800.00 | 33,000.00 | 33,300.00 | 33,300.00 | -4.03% | 2,119,291 |
| Sep 16, 2025 | 35,500.00 | 35,600.00 | 34,600.00 | 34,700.00 | 34,700.00 | -1.84% | 1,330,866 |
| Sep 15, 2025 | 33,600.00 | 35,500.00 | 33,500.00 | 35,350.00 | 35,350.00 | 5.84% | 5,359,754 |
| Sep 12, 2025 | 33,150.00 | 33,600.00 | 32,800.00 | 33,400.00 | 33,400.00 | 1.06% | 5,220,122 |
| Sep 11, 2025 | 33,250.00 | 33,500.00 | 32,200.00 | 33,050.00 | 33,050.00 | -0.60% | 1,177,621 |
| Sep 10, 2025 | 32,000.00 | 33,250.00 | 31,350.00 | 33,250.00 | 33,250.00 | 3.91% | 1,818,052 |
| Sep 9, 2025 | 31,100.00 | 32,000.00 | 30,950.00 | 32,000.00 | 32,000.00 | 3.23% | 3,995,865 |
| Sep 8, 2025 | 32,300.00 | 32,750.00 | 31,000.00 | 31,000.00 | 31,000.00 | -5.49% | 1,012,195 |
| Sep 5, 2025 | 33,600.00 | 33,900.00 | 32,800.00 | 32,800.00 | 32,800.00 | -1.80% | 1,457,257 |
| Sep 4, 2025 | 34,150.00 | 34,300.00 | 33,400.00 | 33,400.00 | 33,400.00 | -2.05% | 1,549,681 |
| Sep 3, 2025 | 32,900.00 | 34,100.00 | 32,750.00 | 34,100.00 | 34,100.00 | 3.02% | 925,903 |
| Aug 29, 2025 | 33,700.00 | 34,150.00 | 32,700.00 | 33,100.00 | 33,100.00 | -1.93% | 1,590,438 |
| Aug 28, 2025 | 34,000.00 | 34,100.00 | 33,500.00 | 33,750.00 | 33,750.00 | -1.32% | 1,231,171 |
| Aug 27, 2025 | 32,500.00 | 34,200.00 | 32,350.00 | 34,200.00 | 33,700.00 | 6.88% | 6,094,556 |
| Aug 26, 2025 | 31,550.00 | 32,000.00 | 31,400.00 | 32,000.00 | 31,532.16 | 1.75% | 1,396,357 |
| Aug 25, 2025 | 31,400.00 | 31,650.00 | 31,100.00 | 31,450.00 | 30,990.20 | 0.16% | 1,301,921 |
| Aug 22, 2025 | 30,500.00 | 31,500.00 | 30,300.00 | 31,400.00 | 30,940.94 | 1.45% | 1,379,783 |
| Aug 21, 2025 | 32,300.00 | 32,500.00 | 30,750.00 | 30,950.00 | 30,497.51 | -4.77% | 4,758,949 |
| Aug 20, 2025 | 33,950.00 | 33,950.00 | 32,000.00 | 32,500.00 | 32,024.85 | -3.85% | 2,755,285 |
| Aug 19, 2025 | 33,850.00 | 34,200.00 | 33,550.00 | 33,800.00 | 33,305.85 | - | 1,601,134 |
| Aug 18, 2025 | 33,400.00 | 34,250.00 | 33,200.00 | 33,800.00 | 33,305.85 | 2.42% | 3,264,057 |
| Aug 15, 2025 | 33,800.00 | 33,900.00 | 32,500.00 | 33,000.00 | 32,517.54 | -2.22% | 3,045,560 |
| Aug 14, 2025 | 34,500.00 | 35,350.00 | 33,700.00 | 33,750.00 | 33,256.58 | -2.17% | 4,534,058 |
| Aug 13, 2025 | 34,900.00 | 35,450.00 | 34,200.00 | 34,500.00 | 33,995.61 | -1.15% | 4,203,165 |
| Aug 12, 2025 | 35,300.00 | 35,600.00 | 34,750.00 | 34,900.00 | 34,389.77 | - | 2,550,758 |
| Aug 11, 2025 | 34,850.00 | 34,950.00 | 34,300.00 | 34,900.00 | 34,389.77 | 0.14% | 1,198,015 |
| Aug 8, 2025 | 35,000.00 | 35,000.00 | 34,300.00 | 34,850.00 | 34,340.50 | -0.14% | 1,793,931 |
| Aug 7, 2025 | 35,050.00 | 35,250.00 | 34,150.00 | 34,900.00 | 34,389.77 | 0.43% | 2,532,469 |
| Aug 6, 2025 | 34,300.00 | 35,150.00 | 33,200.00 | 34,750.00 | 34,241.96 | 1.02% | 2,608,722 |
| Aug 5, 2025 | 34,950.00 | 34,950.00 | 32,700.00 | 34,400.00 | 33,897.08 | -1.71% | 3,785,231 |
| Aug 4, 2025 | 34,600.00 | 35,000.00 | 34,150.00 | 35,000.00 | 34,488.30 | 1.01% | 1,354,408 |
| Aug 1, 2025 | 34,000.00 | 35,300.00 | 33,400.00 | 34,650.00 | 34,143.42 | 1.91% | 2,898,804 |
| Jul 31, 2025 | 33,800.00 | 34,500.00 | 32,800.00 | 34,000.00 | 33,502.92 | 1.19% | 1,371,236 |
| Jul 30, 2025 | 33,300.00 | 33,650.00 | 32,600.00 | 33,600.00 | 33,108.77 | 1.82% | 1,013,744 |
| Jul 29, 2025 | 33,500.00 | 34,200.00 | 32,000.00 | 33,000.00 | 32,517.54 | -1.79% | 2,990,509 |
| Jul 28, 2025 | 34,350.00 | 34,350.00 | 33,450.00 | 33,600.00 | 33,108.77 | -0.30% | 2,523,378 |
| Jul 25, 2025 | 34,200.00 | 34,750.00 | 33,350.00 | 33,700.00 | 33,207.31 | -0.74% | 2,604,423 |
| Jul 24, 2025 | 32,650.00 | 34,000.00 | 32,650.00 | 33,950.00 | 33,453.65 | 4.46% | 2,674,555 |
| Jul 23, 2025 | 32,600.00 | 32,900.00 | 32,100.00 | 32,500.00 | 32,024.85 | - | 2,453,022 |
| Jul 22, 2025 | 30,500.00 | 32,500.00 | 30,300.00 | 32,500.00 | 32,024.85 | 6.91% | 6,695,287 |
| Jul 21, 2025 | 30,800.00 | 30,850.00 | 30,350.00 | 30,400.00 | 29,955.56 | - | 1,415,842 |
| Jul 18, 2025 | 30,400.00 | 31,100.00 | 30,100.00 | 30,400.00 | 29,955.56 | 1.00% | 1,948,484 |
| Jul 17, 2025 | 30,100.00 | 30,500.00 | 29,900.00 | 30,100.00 | 29,659.94 | 0.33% | 3,122,605 |