PAN Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 21,100.00 | 21,200.00 | 20,500.00 | 21,050.00 | 21,050.00 | 433,422 |
| 2026-07-21 | 20,500.00 | 21,200.00 | 20,500.00 | 21,100.00 | 21,100.00 | 312,138 |
| 2026-07-20 | 21,050.00 | 21,200.00 | 19,750.00 | 21,100.00 | 21,100.00 | 516,000 |
| 2026-07-17 | 21,200.00 | 21,350.00 | 21,000.00 | 21,200.00 | 21,200.00 | 139,103 |
| 2026-07-16 | 21,300.00 | 21,300.00 | 20,800.00 | 21,250.00 | 21,250.00 | 517,314 |
| 2026-07-15 | 21,850.00 | 21,850.00 | 21,250.00 | 21,300.00 | 21,300.00 | 162,445 |
| 2026-07-14 | 21,600.00 | 21,750.00 | 21,350.00 | 21,650.00 | 21,650.00 | 250,592 |
| 2026-07-13 | 21,750.00 | 22,150.00 | 21,400.00 | 21,750.00 | 21,750.00 | 483,254 |
| 2026-07-10 | 22,200.00 | 22,350.00 | 22,000.00 | 22,150.00 | 22,150.00 | 139,056 |
| 2026-07-09 | 22,500.00 | 22,500.00 | 22,050.00 | 22,150.00 | 22,150.00 | 135,042 |
| 2026-07-08 | 22,350.00 | 22,500.00 | 22,050.00 | 22,500.00 | 22,500.00 | 171,795 |
| 2026-07-07 | 22,100.00 | 22,300.00 | 22,000.00 | 22,150.00 | 22,150.00 | 286,490 |
| 2026-07-06 | 22,750.00 | 22,900.00 | 21,950.00 | 22,300.00 | 22,300.00 | 690,234 |
| 2026-07-03 | 23,050.00 | 23,100.00 | 22,750.00 | 22,800.00 | 22,800.00 | 410,952 |
| 2026-07-02 | 23,050.00 | 23,300.00 | 23,000.00 | 23,150.00 | 23,150.00 | 214,549 |
| 2026-07-01 | 22,900.00 | 23,200.00 | 22,800.00 | 23,200.00 | 23,200.00 | 318,899 |
| 2026-06-30 | 23,000.00 | 23,200.00 | 22,900.00 | 22,900.00 | 22,900.00 | 240,588 |
| 2026-06-29 | 22,800.00 | 23,150.00 | 22,800.00 | 23,000.00 | 23,000.00 | 264,018 |
| 2026-06-26 | 23,000.00 | 23,150.00 | 22,800.00 | 22,900.00 | 22,900.00 | 236,369 |
| 2026-06-25 | 22,700.00 | 23,300.00 | 22,700.00 | 22,950.00 | 22,950.00 | 532,811 |
| 2026-06-24 | 22,650.00 | 22,700.00 | 22,350.00 | 22,650.00 | 22,650.00 | 476,992 |
| 2026-06-23 | 22,700.00 | 22,900.00 | 22,650.00 | 22,700.00 | 22,700.00 | 265,815 |
| 2026-06-22 | 22,900.00 | 22,950.00 | 22,700.00 | 22,750.00 | 22,750.00 | 484,617 |
| 2026-06-19 | 23,100.00 | 23,300.00 | 22,850.00 | 22,850.00 | 22,850.00 | 420,249 |
| 2026-06-18 | 23,200.00 | 23,300.00 | 23,050.00 | 23,050.00 | 23,050.00 | 227,123 |
| 2026-06-17 | 23,300.00 | 23,450.00 | 23,050.00 | 23,200.00 | 23,200.00 | 2,826,931 |
| 2026-06-16 | 23,100.00 | 23,350.00 | 23,050.00 | 23,200.00 | 23,200.00 | 528,856 |
| 2026-06-15 | 23,000.00 | 23,250.00 | 22,800.00 | 23,050.00 | 23,050.00 | 3,024,864 |
| 2026-06-12 | 22,800.00 | 23,200.00 | 22,650.00 | 22,700.00 | 22,700.00 | 313,145 |
| 2026-06-11 | 22,850.00 | 22,900.00 | 22,650.00 | 22,800.00 | 22,800.00 | 203,409 |
| 2026-06-10 | 22,500.00 | 22,950.00 | 22,500.00 | 22,850.00 | 22,850.00 | 1,157,695 |
| 2026-06-09 | 22,450.00 | 22,650.00 | 22,350.00 | 22,500.00 | 22,500.00 | 233,206 |
| 2026-06-08 | 23,000.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | 350,520 |
| 2026-06-05 | 23,000.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | 289,931 |
| 2026-06-04 | 23,600.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | 468,844 |
| 2026-06-03 | 23,200.00 | 23,800.00 | 23,200.00 | 23,650.00 | 23,650.00 | 662,548 |
| 2026-06-02 | 24,200.00 | 24,250.00 | 23,550.00 | 23,550.00 | 23,550.00 | 624,302 |
| 2026-06-01 | 24,450.00 | 25,000.00 | 24,000.00 | 24,300.00 | 24,300.00 | 498,589 |
| 2026-05-29 | 24,900.00 | 25,300.00 | 24,350.00 | 24,450.00 | 24,450.00 | 1,055,052 |
| 2026-05-28 | 32,999.99 | 33,199.99 | 32,899.99 | 32,899.99 | 24,416.66 | 2,027,892 |
| 2026-05-27 | 33,599.99 | 33,649.99 | 32,949.99 | 33,049.99 | 24,527.98 | 4,511,161 |
| 2026-05-26 | 33,749.99 | 33,899.99 | 33,449.99 | 33,499.99 | 24,861.94 | 1,953,426 |
| 2026-05-25 | 33,199.99 | 33,949.99 | 32,949.99 | 33,549.99 | 24,899.05 | 3,012,520 |
| 2026-05-22 | 32,249.99 | 32,749.99 | 32,199.99 | 32,649.99 | 24,231.12 | 2,184,747 |
| 2026-05-21 | 32,399.99 | 32,399.99 | 31,799.99 | 32,199.99 | 23,897.15 | 846,166 |
| 2026-05-20 | 32,899.99 | 32,899.99 | 31,149.99 | 32,199.99 | 23,897.15 | 1,179,245 |
| 2026-05-19 | 32,999.99 | 33,099.99 | 32,549.99 | 32,699.99 | 24,268.23 | 1,255,848 |
| 2026-05-18 | 33,149.99 | 33,499.99 | 32,749.99 | 32,899.99 | 24,416.66 | 1,447,179 |
| 2026-05-15 | 32,599.99 | 33,249.99 | 31,999.99 | 32,949.99 | 24,453.76 | 3,456,017 |
| 2026-05-14 | 31,949.99 | 31,949.99 | 31,499.99 | 31,549.99 | 23,414.76 | 440,740 |
| 2026-05-13 | 32,599.99 | 32,599.99 | 31,299.99 | 31,599.99 | 23,451.86 | 2,210,602 |
| 2026-05-12 | 32,799.99 | 32,799.99 | 32,299.99 | 32,649.99 | 24,231.12 | 719,214 |
| 2026-05-11 | 32,799.99 | 33,599.99 | 32,149.99 | 32,799.99 | 24,342.44 | 2,986,880 |
| 2026-05-08 | 32,849.99 | 32,949.99 | 32,349.99 | 32,749.99 | 24,305.33 | 729,023 |
| 2026-05-07 | 32,549.99 | 33,699.99 | 32,149.99 | 32,849.99 | 24,379.55 | 5,514,882 |
| 2026-05-06 | 31,899.99 | 32,699.99 | 31,749.99 | 32,249.99 | 23,934.26 | 1,613,129 |
| 2026-05-05 | 31,999.99 | 32,099.99 | 31,399.99 | 31,649.99 | 23,488.97 | 1,100,954 |
| 2026-05-04 | 31,799.99 | 32,299.99 | 31,699.99 | 31,849.99 | 23,637.40 | 1,284,554 |
| 2026-04-29 | 31,349.99 | 31,599.99 | 31,299.99 | 31,499.99 | 23,377.65 | 443,239 |
| 2026-04-28 | 31,849.99 | 32,199.99 | 31,399.99 | 31,599.99 | 23,451.86 | 381,815 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 3,600.0000 VND |
| 2025-08-28 | 499.9998 VND |
| 2024-06-26 | 499.9998 VND |
| 2021-02-03 | 499.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.