Thuan An Wood Processing JSC (HOSE:GTA)
Vietnam · Delayed Price · Currency is VND 8,000.00
+310.00 (4.03%)
At close: Aug 26, 2026
HOSE:GTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6,810.00 | 7,690.00 | 6,810.00 | 7,690.00 | 7,690.00 | 6.95% | 300 |
| Aug 21, 2026 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | - | 211 |
| Aug 20, 2026 | 6,270.00 | 7,190.00 | 6,270.00 | 7,190.00 | 7,190.00 | 6.99% | 202 |
| Aug 19, 2026 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 0.90% | 114 |
| Aug 18, 2026 | 7,110.00 | 7,110.00 | 6,660.00 | 6,660.00 | 6,660.00 | -6.85% | 300 |
| Aug 12, 2026 | 8,150.00 | 8,150.00 | 7,140.00 | 7,150.00 | 7,150.00 | -6.54% | 624 |
| Aug 10, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | -6.71% | 100 |
| Aug 6, 2026 | 7,200.00 | 8,200.00 | 7,200.00 | 8,200.00 | 8,200.00 | 6.36% | 200 |
| Aug 4, 2026 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 6.93% | 710 |
| Aug 3, 2026 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | -6.73% | 117 |
| Jul 29, 2026 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | -2.28% | 120 |
| Jul 28, 2026 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | -6.94% | 1,001 |
| Jul 27, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 4.17% | 110 |
| Jul 24, 2026 | 8,200.00 | 8,200.00 | 8,160.00 | 8,160.00 | 8,160.00 | -6.96% | 11,900 |
| Jul 6, 2026 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | -0.34% | 400 |
| Jul 3, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -4.24% | 114 |
| Jun 24, 2026 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 3.49% | 178 |
| Jun 5, 2026 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 6.99% | 101 |
| May 28, 2026 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 2,129 |
| May 27, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 300 |
| May 25, 2026 | 7,820.00 | 8,300.00 | 7,820.00 | 8,300.00 | 8,300.00 | - | 351 |
| 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 |