Thuan An Wood Processing JSC (HOSE:GTA)
Vietnam · Delayed Price · Currency is VND 8,300.00
+300.00 (3.75%)
At close: May 15, 2026
HOSE:GTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 3.75% | 333 |
| May 14, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 120 |
| May 13, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -5.95% | 288 |
| May 8, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -6.67% | 240 |
| May 6, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 143 |
| Apr 22, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 100 |
| Apr 16, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 610 |
| Apr 14, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.60% | 200 |
| Apr 13, 2026 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 3.59% | 100 |
| Apr 9, 2026 | 8,100.00 | 8,920.00 | 8,100.00 | 8,920.00 | 8,920.00 | 3.60% | 500 |
| Apr 3, 2026 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | -1.03% | 100 |
| Apr 2, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 1,000 |
| Apr 1, 2026 | 9,080.00 | 9,100.00 | 8,700.00 | 8,800.00 | 8,800.00 | 2.33% | 6,924 |
| Mar 30, 2026 | 8,600.00 | 8,610.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.55% | 1,370 |
| Mar 20, 2026 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | - | 100 |
| Mar 17, 2026 | 9,000.00 | 9,010.00 | 9,000.00 | 9,010.00 | 9,010.00 | - | 1,235 |
| Mar 13, 2026 | 9,100.00 | 9,100.00 | 9,010.00 | 9,010.00 | 9,010.00 | -2.49% | 4,003 |
| Mar 12, 2026 | 9,070.00 | 9,240.00 | 9,050.00 | 9,240.00 | 9,240.00 | 1.54% | 511 |
| Mar 11, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.99% | 704 |
| Mar 10, 2026 | 8,770.00 | 9,380.00 | 8,770.00 | 9,380.00 | 9,380.00 | -0.53% | 1,177 |
| Mar 9, 2026 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0.53% | 109 |
| Mar 6, 2026 | 9,390.00 | 9,390.00 | 9,380.00 | 9,380.00 | 9,380.00 | - | 250 |
| Mar 5, 2026 | 8,800.00 | 9,380.00 | 8,560.00 | 9,380.00 | 9,380.00 | 1.96% | 6,004 |
| Mar 2, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 350 |
| Feb 24, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 341 |
| Feb 6, 2026 | 9,250.00 | 9,250.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 400 |
| Feb 4, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 200 |
| Feb 3, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 110 |
| Feb 2, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.59% | 1,190 |
| Jan 30, 2026 | 9,550.00 | 9,550.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.56% | 303 |
| Jan 29, 2026 | 9,120.00 | 9,600.00 | 9,120.00 | 9,600.00 | 9,600.00 | -2.04% | 4,202 |
| Jan 28, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2.08% | 101 |
| Jan 27, 2026 | 9,650.00 | 9,650.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 200 |
| Jan 26, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 100 |
| Jan 23, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 400 |
| Jan 22, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2.06% | 100 |
| Jan 20, 2026 | 9,750.00 | 9,750.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 400 |
| Jan 14, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.51% | 359 |
| Jan 13, 2026 | 9,790.00 | 9,850.00 | 9,790.00 | 9,850.00 | 9,850.00 | 2.71% | 1,151 |
| Dec 31, 2025 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 2.02% | 100 |
| Dec 30, 2025 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 4.33% | 200 |
| Dec 26, 2025 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | -6.63% | 152 |
| Dec 22, 2025 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | - | 505 |
| Dec 8, 2025 | 9,750.00 | 9,750.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1.58% | 301 |
| Dec 5, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1.06% | 200 |
| Dec 4, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 111 |
| Nov 25, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 101 |
| Nov 20, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 1,308 |
| Nov 18, 2025 | 9,410.00 | 9,410.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.11% | 2,000 |