PAN Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18,200.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | 413,941 |
| 2026-10-15 | 18,100.00 | 18,350.00 | 18,000.00 | 18,050.00 | 18,050.00 | 586,174 |
| 2026-10-14 | 18,450.00 | 18,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | 463,309 |
| 2026-10-13 | 18,800.00 | 18,800.00 | 18,350.00 | 18,450.00 | 18,450.00 | 672,165 |
| 2026-10-12 | 18,700.00 | 19,100.00 | 18,550.00 | 18,850.00 | 18,850.00 | 682,094 |
| 2026-10-09 | 19,050.00 | 19,150.00 | 18,650.00 | 18,800.00 | 18,800.00 | 724,261 |
| 2026-10-08 | 18,650.00 | 19,500.00 | 18,650.00 | 19,000.00 | 19,000.00 | 1,908,202 |
| 2026-10-07 | 18,600.00 | 18,750.00 | 18,200.00 | 18,550.00 | 18,550.00 | 408,769 |
| 2026-10-06 | 18,800.00 | 18,900.00 | 18,100.00 | 18,600.00 | 18,600.00 | 637,734 |
| 2026-10-05 | 18,650.00 | 18,850.00 | 18,550.00 | 18,750.00 | 18,750.00 | 386,882 |
| 2026-10-02 | 18,500.00 | 19,050.00 | 18,400.00 | 18,700.00 | 18,700.00 | 960,786 |
| 2026-10-01 | 18,500.00 | 18,750.00 | 18,250.00 | 18,500.00 | 18,500.00 | 412,928 |
| 2026-09-30 | 17,950.00 | 18,850.00 | 17,950.00 | 18,500.00 | 18,500.00 | 619,070 |
| 2026-09-29 | 17,950.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | 329,413 |
| 2026-09-28 | 18,300.00 | 18,350.00 | 17,950.00 | 18,000.00 | 18,000.00 | 479,491 |
| 2026-09-25 | 18,400.00 | 18,500.00 | 18,250.00 | 18,400.00 | 18,400.00 | 408,870 |
| 2026-09-24 | 18,400.00 | 18,550.00 | 18,250.00 | 18,450.00 | 18,450.00 | 432,526 |
| 2026-09-23 | 18,400.00 | 18,700.00 | 18,400.00 | 18,400.00 | 18,400.00 | 178,837 |
| 2026-09-22 | 18,350.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | 302,739 |
| 2026-09-21 | 18,650.00 | 18,800.00 | 18,400.00 | 18,450.00 | 18,450.00 | 443,853 |
| 2026-09-18 | 18,750.00 | 18,950.00 | 18,600.00 | 18,600.00 | 18,600.00 | 277,140 |
| 2026-09-17 | 18,450.00 | 18,900.00 | 18,400.00 | 18,750.00 | 18,750.00 | 317,582 |
| 2026-09-16 | 18,450.00 | 18,800.00 | 18,250.00 | 18,550.00 | 18,550.00 | 439,850 |
| 2026-09-15 | 18,300.00 | 18,450.00 | 18,200.00 | 18,450.00 | 18,450.00 | 369,108 |
| 2026-09-14 | 18,050.00 | 18,300.00 | 17,950.00 | 18,300.00 | 18,300.00 | 1,188,347 |
| 2026-09-11 | 18,500.00 | 18,550.00 | 18,050.00 | 18,200.00 | 18,200.00 | 778,085 |
| 2026-09-10 | 18,650.00 | 18,650.00 | 18,450.00 | 18,500.00 | 18,500.00 | 1,199,344 |
| 2026-09-09 | 18,700.00 | 18,800.00 | 18,450.00 | 18,650.00 | 18,650.00 | 577,053 |
| 2026-09-08 | 18,700.00 | 18,800.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1,505,613 |
| 2026-09-07 | 19,100.00 | 19,300.00 | 18,800.00 | 18,800.00 | 18,800.00 | 3,157,424 |
| 2026-09-04 | 19,350.00 | 19,350.00 | 18,850.00 | 19,150.00 | 19,150.00 | 455,760 |
| 2026-09-03 | 19,650.00 | 19,650.00 | 19,150.00 | 19,200.00 | 19,200.00 | 3,169,640 |
| 2026-08-28 | 19,850.00 | 19,850.00 | 19,550.00 | 19,550.00 | 19,550.00 | 251,250 |
| 2026-08-27 | 19,950.00 | 19,950.00 | 19,750.00 | 19,750.00 | 19,750.00 | 203,935 |
| 2026-08-26 | 20,000.00 | 20,000.00 | 19,600.00 | 19,850.00 | 19,850.00 | 323,070 |
| 2026-08-25 | 19,950.00 | 20,250.00 | 19,600.00 | 20,050.00 | 20,050.00 | 513,374 |
| 2026-08-24 | 20,300.00 | 20,350.00 | 20,050.00 | 20,050.00 | 20,050.00 | 242,444 |
| 2026-08-21 | 19,600.00 | 19,950.00 | 19,400.00 | 19,950.00 | 19,950.00 | 328,062 |
| 2026-08-20 | 19,250.00 | 19,750.00 | 19,000.00 | 19,500.00 | 19,500.00 | 333,016 |
| 2026-08-19 | 19,650.00 | 19,750.00 | 19,150.00 | 19,250.00 | 19,250.00 | 456,327 |
| 2026-08-18 | 20,000.00 | 20,200.00 | 19,600.00 | 19,650.00 | 19,650.00 | 438,027 |
| 2026-08-17 | 20,100.00 | 20,250.00 | 19,900.00 | 20,000.00 | 20,000.00 | 267,387 |
| 2026-08-14 | 20,300.00 | 20,600.00 | 20,100.00 | 20,100.00 | 20,100.00 | 481,336 |
| 2026-08-13 | 20,700.00 | 20,750.00 | 20,300.00 | 20,500.00 | 20,500.00 | 938,464 |
| 2026-08-12 | 20,850.00 | 20,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | 245,063 |
| 2026-08-11 | 20,950.00 | 21,050.00 | 20,750.00 | 20,800.00 | 20,800.00 | 414,470 |
| 2026-08-10 | 20,900.00 | 21,050.00 | 20,850.00 | 20,900.00 | 20,900.00 | 799,488 |
| 2026-08-07 | 20,950.00 | 21,150.00 | 20,750.00 | 20,800.00 | 20,800.00 | 272,635 |
| 2026-08-06 | 21,200.00 | 21,200.00 | 20,900.00 | 20,950.00 | 20,950.00 | 298,111 |
| 2026-08-05 | 21,400.00 | 21,500.00 | 21,050.00 | 21,150.00 | 21,150.00 | 827,535 |
| 2026-08-04 | 21,300.00 | 21,350.00 | 21,050.00 | 21,250.00 | 21,250.00 | 208,536 |
| 2026-08-03 | 20,900.00 | 21,300.00 | 20,750.00 | 21,250.00 | 21,250.00 | 1,673,847 |
| 2026-07-31 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | 342,718 |
| 2026-07-30 | 20,600.00 | 21,450.00 | 20,600.00 | 21,300.00 | 21,300.00 | 206,551 |
| 2026-07-29 | 20,500.00 | 20,950.00 | 20,300.00 | 20,600.00 | 20,600.00 | 228,267 |
| 2026-07-28 | 20,100.00 | 20,200.00 | 18,750.00 | 20,050.00 | 20,050.00 | 219,207 |
| 2026-07-27 | 20,950.00 | 20,950.00 | 20,150.00 | 20,150.00 | 20,150.00 | 222,515 |
| 2026-07-24 | 20,950.00 | 20,950.00 | 20,650.00 | 20,900.00 | 20,900.00 | 102,897 |
| 2026-07-23 | 20,950.00 | 21,200.00 | 20,550.00 | 21,000.00 | 21,000.00 | 790,838 |
| 2026-07-22 | 21,100.00 | 21,200.00 | 20,500.00 | 21,050.00 | 21,050.00 | 433,422 |
Page 1 of 5 · 247 trading daysOlder →
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.