Thuan An Wood Processing JSC (HOSE:GTA)
Vietnam · Delayed Price · Currency is VND 9,880.00
+30.00 (0.30%)
At close: Sep 17, 2025
HOSE:GTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9,850.00 | 9,880.00 | 9,850.00 | 9,880.00 | 9,880.00 | 0.30% | 1,100 |
| Sep 16, 2025 | 9,790.00 | 9,850.00 | 9,790.00 | 9,850.00 | 9,850.00 | 0.61% | 2,300 |
| Sep 15, 2025 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | - | 2,100 |
| Sep 12, 2025 | 9,510.00 | 9,790.00 | 9,510.00 | 9,790.00 | 9,790.00 | 3.05% | 400 |
| Sep 11, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 308 |
| Sep 10, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 900 |
| Sep 9, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.93% | 3,300 |
| Sep 8, 2025 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | -0.72% | 105 |
| Sep 5, 2025 | 9,870.00 | 9,880.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.02% | 12,611 |
| Sep 4, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,850.00 | 9,850.00 | -0.51% | 4,100 |
| Sep 3, 2025 | 9,880.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 0.71% | 500 |
| Aug 29, 2025 | 9,500.00 | 9,830.00 | 9,400.00 | 9,830.00 | 9,830.00 | -0.51% | 2,810 |
| Aug 28, 2025 | 9,300.00 | 9,880.00 | 9,300.00 | 9,880.00 | 9,880.00 | 5.56% | 2,716 |
| Aug 27, 2025 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | -1.37% | 303 |
| Aug 26, 2025 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | -0.11% | 101 |
| Aug 25, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.15% | 229 |
| Aug 22, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -5.87% | 1,213 |
| Aug 21, 2025 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | - | 300 |
| Aug 20, 2025 | 9,930.00 | 9,930.00 | 9,880.00 | 9,880.00 | 9,880.00 | 2.92% | 812 |
| Aug 19, 2025 | 9,990.00 | 9,990.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.90% | 3,200 |
| Aug 18, 2025 | 9,520.00 | 9,990.00 | 9,520.00 | 9,990.00 | 9,990.00 | 0.10% | 1,834 |
| Aug 15, 2025 | 9,600.00 | 10,000.00 | 9,560.00 | 9,980.00 | 9,980.00 | -3.11% | 3,438 |
| Aug 14, 2025 | 10,250.00 | 10,450.00 | 10,250.00 | 10,300.00 | 9,800.00 | 0.49% | 1,903 |
| Aug 13, 2025 | 10,300.00 | 10,300.00 | 9,950.00 | 10,250.00 | 9,752.43 | 3.02% | 15,912 |
| Aug 12, 2025 | 10,300.00 | 10,300.00 | 9,950.00 | 9,950.00 | 9,466.99 | -3.40% | 3,678 |
| Aug 11, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 9,800.00 | 1.48% | 3,902 |
| Aug 8, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,657.28 | 1.00% | 2,902 |
| Aug 7, 2025 | 9,920.00 | 10,100.00 | 9,910.00 | 10,050.00 | 9,562.14 | 1.41% | 1,900 |
| Aug 6, 2025 | 10,050.00 | 10,050.00 | 9,910.00 | 9,910.00 | 9,428.93 | -0.90% | 2,400 |
| Aug 5, 2025 | 10,000.00 | 10,000.00 | 9,850.00 | 10,000.00 | 9,514.56 | -0.50% | 2,411 |
| Aug 4, 2025 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 9,562.14 | 0.50% | 200 |
| Aug 1, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,000.00 | 9,514.56 | - | 5,000 |
| Jul 31, 2025 | 9,950.00 | 10,000.00 | 9,900.00 | 10,000.00 | 9,514.56 | 1.01% | 3,800 |
| Jul 30, 2025 | 10,050.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,419.42 | - | 1,102 |
| Jul 29, 2025 | 10,150.00 | 10,150.00 | 9,850.00 | 9,900.00 | 9,419.42 | -0.50% | 1,907 |
| Jul 28, 2025 | 9,820.00 | 10,150.00 | 9,820.00 | 9,950.00 | 9,466.99 | 2.05% | 2,300 |
| Jul 25, 2025 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,276.70 | -1.91% | 103 |
| Jul 24, 2025 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,457.48 | - | 202 |
| Jul 23, 2025 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,457.48 | -0.10% | 112 |
| Jul 21, 2025 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,466.99 | - | 101 |
| Jul 16, 2025 | 9,800.00 | 9,950.00 | 9,300.00 | 9,950.00 | 9,466.99 | -0.50% | 1,901 |
| Jul 10, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,514.56 | 0.50% | 100 |
| Jul 9, 2025 | 9,900.00 | 9,950.00 | 9,900.00 | 9,950.00 | 9,466.99 | 2.58% | 205 |
| Jul 8, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,229.13 | -1.02% | 405 |
| Jul 7, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,324.27 | 5.38% | 300 |
| Jul 4, 2025 | 9,900.00 | 9,900.00 | 9,300.00 | 9,300.00 | 8,848.54 | -6.06% | 400 |
| Jul 3, 2025 | 9,450.00 | 9,900.00 | 9,450.00 | 9,900.00 | 9,419.42 | 5.32% | 300 |
| Jul 2, 2025 | 9,850.00 | 9,900.00 | 9,350.00 | 9,400.00 | 8,943.69 | 1.08% | 13,500 |
| Jun 30, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,848.54 | -4.12% | 200 |
| Jun 24, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,229.13 | - | 500 |