HOSE · PAN · stock
The PAN Group Joint Stock Company (PAN) stock price history
Every HOSE trading session of The PAN Group Joint Stock Company from Oct 1, 2007 to Sep 28, 2026: 3,892 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAN adjusted close, 2007 to 2026
- ₫33,260
- All time high, 2018
- ₫26,620
- 52 week high, ₫17,950 low
- 3,892
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PAN key facts
- The PAN Group Joint Stock Company (PAN) closed at ₫18,000 on Sep 28, 2026 on HOSE.
- PAN's all time high close is ₫33,260, set on Apr 6, 2018; its all time low close is ₫1,980 on Jun 6, 2011.
- PAN's 52 week range is ₫17,950 to ₫26,620.
- PAN returned -26.7% over the year to Sep 28, 2026 and -10.0% over five years.
- Over ten years PAN returned -6%, -0.7% a year compounded.
- PAN's deepest drawdown was -94.0% from Nov 9, 2007 to Jun 6, 2011.
- DataCedar holds 3,892 daily sessions of PAN history from Oct 1, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PAN price chart, 2007 to 2026
PAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -21.4% |
| 6 months | -21.2% |
| Year to date | -12.9% |
| 1 year | -26.7% |
| 3 years | +22.5% |
| 5 years | -10.0% |
| 10 years | -6.4% |
| Since Oct 1, 2007 | +5.4% |
| Compound annual growth, 19.0 years | +0.3% |
PAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫33,260 on Apr 6, 2018
- All time low close
- ₫1,980 on Jun 6, 2011
- 52 week high
- ₫26,620 on Mar 2, 2026
- 52 week low
- ₫17,950 on Sep 14, 2026
- Deepest drawdown
- -94.0% from Nov 9, 2007 to Jun 6, 2011, recovered Apr 4, 2018
- Best single session
- +29.4% on Oct 4, 2007
- Worst single session
- -56.0% on Aug 27, 2008
- Volatility, 1 year annualised
- 27.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2013, +88%
- Worst calendar year
- 2008, -69%
PAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 1, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫20,670 | ₫26,620 | ₫17,950 | ₫18,000 | -12.9% | 148.3M | 180 |
| 2025 | ₫17,720 | ₫26,960 | ₫15,220 | ₫20,670 | +16.6% | 360M | 249 |
| 2024 | ₫14,800 | ₫19,100 | ₫14,690 | ₫17,720 | +20.1% | 374.2M | 250 |
| 2023 | ₫10,930 | ₫17,540 | ₫10,930 | ₫14,760 | +35.0% | 394.2M | 249 |
| 2022 | ₫28,170 | ₫30,110 | ₫8,770 | ₫10,930 | -61.2% | 572M | 249 |
| 2021 | ₫25,340 | ₫31,790 | ₫15,790 | ₫28,140 | +13.3% | 656.9M | 243 |
| 2020 | ₫16,030 | ₫24,870 | ₫11,880 | ₫24,840 | +55.0% | 61.8M | 252 |
| 2019 | ₫19,930 | ₫22,910 | ₫15,460 | ₫16,030 | -19.6% | 9M | 250 |
| 2018 | ₫16,490 | ₫34,130 | ₫16,490 | ₫19,930 | +20.9% | 25M | 248 |
| 2017 | ₫17,290 | ₫18,280 | ₫14,320 | ₫16,490 | -3.3% | 2.5M | 248 |
| 2016 | ₫13,820 | ₫19,520 | ₫11,550 | ₫17,050 | +23.0% | 7.8M | 251 |
| 2015 | ₫14,330 | ₫14,500 | ₫11,050 | ₫13,860 | -3.3% | 4.5M | 235 |
| 2014 | ₫8,050 | ₫16,030 | ₫7,940 | ₫14,330 | +75.2% | 14.2M | 244 |
| 2013 | ₫4,460 | ₫8,460 | ₫4,330 | ₫8,180 | +88.0% | 4.7M | 243 |
| 2012 | ₫2,420 | ₫4,600 | ₫2,400 | ₫4,350 | +71.3% | 4.6M | 235 |
| 2011 | ₫3,270 | ₫3,620 | ₫1,960 | ₫2,540 | -19.6% | 7.8M | 240 |
| 2010 | ₫3,520 | ₫3,750 | ₫3,090 | ₫3,160 | -55.3% | 2.1M | 13 |
| 2009 | ₫6,660 | ₫7,120 | ₫6,660 | ₫7,070 | -30.9% | 862.8K | 2 |
| 2008 | ₫23,860 | ₫23,860 | ₫9,650 | ₫10,230 | -68.9% | 600.7K | 2 |
| 2007 | ₫16,790 | ₫33,930 | ₫16,080 | ₫32,870 | n/a | 1.8M | 9 |
PAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫18,000 | -7.9% |
| August 2026 | ₫19,550 | -6.0% |
| July 2026 | ₫20,800 | -9.2% |
| June 2026 | ₫22,900 | -6.3% |
| May 2026 | ₫24,450 | +2.5% |
| April 2026 | ₫23,850 | -0.7% |
| March 2026 | ₫24,010 | -3.9% |
| February 2026 | ₫24,990 | +10.7% |
| January 2026 | ₫22,570 | +9.2% |
| December 2025 | ₫20,670 | -1.1% |
| November 2025 | ₫20,900 | -11.6% |
| October 2025 | ₫23,630 | -1.1% |
About the PAN data
Daily bars. 3,892 sessions from Oct 1, 2007 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- OGC Ocean Group Joint Stock Company
- OPC OPC Pharmaceutical Joint Stock Company
- ORS Tien Phong Securities Corporation
- PAC Dry Cell and Storage Battery Joint Stock Company
- PC1 PC1 Group Joint Stock Company
- PDN Dong Nai Port Joint Stock Company
- PDR Phat Dat Real Estate Development Corp
- PDV Phuong Dong Viet Shipping and Logistics Corporation
Common questions
PAN share price history
