Thuan An Wood Processing JSC (HOSE:GTA)
Vietnam
· Delayed Price · Currency is VND 9,500.00
+100.00 (1.06%)
At close: Dec 5, 2025
HOSE:GTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 9,900.00 | 9,940.00 | 9,400.00 | 9,410.00 | 9,410.00 | -5.81% | 3,426 |
| Nov 13, 2025 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 1.42% | 100 |
| Nov 7, 2025 | 9,800.00 | 9,850.00 | 9,800.00 | 9,850.00 | 9,850.00 | -6.19% | 2,945 |
| Oct 30, 2025 | 10,500.00 | 10,550.00 | 9,800.00 | 10,500.00 | 10,500.00 | - | 33,200 |
| Oct 29, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 6.60% | 312 |
| Oct 28, 2025 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - | 4,504 |
| Oct 27, 2025 | 9,200.00 | 9,850.00 | 9,200.00 | 9,850.00 | 9,850.00 | 6.95% | 709 |
| Oct 24, 2025 | 9,200.00 | 9,210.00 | 9,200.00 | 9,210.00 | 9,210.00 | -6.02% | 420 |
| Oct 17, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -3.92% | 140 |
| Oct 16, 2025 | 9,480.00 | 10,400.00 | 9,400.00 | 10,200.00 | 10,200.00 | 4.83% | 11,815 |
| Oct 14, 2025 | 9,730.00 | 9,730.00 | 9,530.00 | 9,730.00 | 9,730.00 | 2.10% | 2,203 |
| Oct 9, 2025 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | -2.06% | 1,000 |
| Oct 7, 2025 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 3,905 |
| Oct 6, 2025 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 111 |
| Oct 3, 2025 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 2.10% | 100 |
| Oct 1, 2025 | 9,830.00 | 9,830.00 | 9,530.00 | 9,530.00 | 9,530.00 | -3.05% | 400 |
| Sep 30, 2025 | 9,680.00 | 9,830.00 | 9,500.00 | 9,830.00 | 9,830.00 | -0.51% | 803 |
| Sep 29, 2025 | 9,830.00 | 9,880.00 | 9,830.00 | 9,880.00 | 9,880.00 | 2.92% | 335 |
| Sep 26, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 110 |
| Sep 25, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.83% | 105 |
| Sep 24, 2025 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | - | 202 |
| Sep 23, 2025 | 9,600.00 | 9,680.00 | 9,600.00 | 9,680.00 | 9,680.00 | 0.31% | 355 |
| Sep 22, 2025 | 9,600.00 | 9,650.00 | 9,600.00 | 9,650.00 | 9,650.00 | 0.21% | 500 |
| Sep 19, 2025 | 9,680.00 | 9,680.00 | 9,630.00 | 9,630.00 | 9,630.00 | -0.52% | 6,668 |
| Sep 18, 2025 | 9,750.00 | 9,880.00 | 9,680.00 | 9,680.00 | 9,680.00 | -2.02% | 1,107 |
| 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 |