HOSE · GTA · stock
Thuan An Wood Processing Joint Stock Company (GTA) stock price history
Every HOSE trading session of Thuan An Wood Processing Joint Stock Company from Jul 23, 2007 to Sep 24, 2026: 4,110 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.
GTA adjusted close, 2007 to 2026
- ₫19,230
- All time high, 2007
- ₫10,140
- 52 week high, ₫6,030 low
- 4,110
- Daily sessions since 2007
Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GTA key facts
- Thuan An Wood Processing Joint Stock Company (GTA) closed at ₫7,850 on Sep 24, 2026 on HOSE.
- GTA's all time high close is ₫19,230, set on Jul 23, 2007; its all time low close is ₫1,920 on Dec 2, 2011.
- GTA's 52 week range is ₫6,030 to ₫10,140.
- GTA returned -15.6% over the year to Sep 24, 2026 and -43.8% over five years.
- Over ten years GTA returned +9%, +0.8% a year compounded.
- GTA's deepest drawdown was -90.0% from Jul 23, 2007 to Dec 2, 2011.
- DataCedar holds 4,110 daily sessions of GTA history from Jul 23, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
GTA price chart, 2007 to 2026
GTA returns
Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.6% |
| 3 months | -11.1% |
| 6 months | -9.4% |
| Year to date | -14.9% |
| 1 year | -15.6% |
| 3 years | -43.2% |
| 5 years | -43.8% |
| 10 years | +8.6% |
| Since Jul 23, 2007 | -59.2% |
| Compound annual growth, 19.2 years | -4.6% |
GTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫19,230 on Jul 23, 2007
- All time low close
- ₫1,920 on Dec 2, 2011
- 52 week high
- ₫10,140 on Oct 30, 2025
- 52 week low
- ₫6,030 on Aug 20, 2026
- Deepest drawdown
- -90.0% from Jul 23, 2007 to Dec 2, 2011, not yet recovered
- Best single session
- +7.1% on Dec 26, 2013
- Worst single session
- -9.9% on Nov 6, 2007
- Volatility, 1 year annualised
- 47.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2013, +73%
- Worst calendar year
- 2008, -72%
GTA 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 Jul 23, 2007; 2026 runs to Sep 24, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,410 | ₫9,510 | ₫6,030 | ₫7,850 | -14.9% | 83.8K | 71 |
| 2025 | ₫9,510 | ₫10,330 | ₫8,230 | ₫9,220 | -3.0% | 557.4K | 154 |
| 2024 | ₫12,650 | ₫14,000 | ₫8,790 | ₫9,510 | -26.8% | 2.1M | 210 |
| 2023 | ₫10,150 | ₫16,180 | ₫8,680 | ₫13,000 | +28.1% | 923K | 179 |
| 2022 | ₫14,100 | ₫16,590 | ₫9,470 | ₫10,150 | -26.8% | 2.3M | 232 |
| 2021 | ₫9,220 | ₫18,490 | ₫8,780 | ₫13,860 | +40.3% | 5.5M | 248 |
| 2020 | ₫8,180 | ₫10,100 | ₫6,660 | ₫9,880 | +23.2% | 410.4K | 215 |
| 2019 | ₫8,240 | ₫9,400 | ₫7,060 | ₫8,020 | -6.1% | 1.9M | 214 |
| 2018 | ₫8,860 | ₫9,380 | ₫7,340 | ₫8,540 | +2.2% | 458.2K | 246 |
| 2017 | ₫6,360 | ₫10,590 | ₫5,870 | ₫8,360 | +23.5% | 872.9K | 237 |
| 2016 | ₫7,800 | ₫9,750 | ₫5,950 | ₫6,770 | -15.3% | 578.9K | 224 |
| 2015 | ₫6,940 | ₫9,200 | ₫6,570 | ₫7,990 | +7.4% | 305.5K | 195 |
| 2014 | ₫4,450 | ₫7,580 | ₫4,320 | ₫7,440 | +58.3% | 1.2M | 220 |
| 2013 | ₫2,720 | ₫4,700 | ₫2,680 | ₫4,700 | +72.8% | 841K | 192 |
| 2012 | ₫2,230 | ₫3,510 | ₫2,230 | ₫2,720 | +22.0% | 815.1K | 216 |
| 2011 | ₫2,850 | ₫3,230 | ₫1,920 | ₫2,230 | -21.8% | 2.3M | 231 |
| 2010 | ₫3,500 | ₫4,410 | ₫2,570 | ₫2,850 | -18.6% | 8.9M | 250 |
| 2009 | ₫2,860 | ₫5,420 | ₫2,210 | ₫3,500 | +16.7% | 12.5M | 243 |
| 2008 | ₫10,640 | ₫10,930 | ₫2,130 | ₫3,000 | -72.2% | 4.1M | 228 |
| 2007 | ₫19,230 | ₫20,110 | ₫10,610 | ₫10,810 | n/a | 5.4M | 105 |
GTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫7,850 | -4.6% |
| August 2026 | ₫8,230 | +10.8% |
| July 2026 | ₫7,430 | -15.9% |
| June 2026 | ₫8,830 | +10.7% |
| May 2026 | ₫7,980 | -7.7% |
| April 2026 | ₫8,650 | +4.6% |
| March 2026 | ₫8,270 | -6.4% |
| February 2026 | ₫8,840 | -2.6% |
| January 2026 | ₫9,080 | -1.5% |
| December 2025 | ₫9,220 | +2.1% |
| November 2025 | ₫9,030 | -10.5% |
| October 2025 | ₫10,090 | +6.8% |
About the GTA data
Daily bars. 4,110 sessions from Jul 23, 2007 to Sep 24, 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 24, 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 Jul 23, 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/GTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- GIL Binh Thanh Import Export Production and Trade Joint Stock Company
- GMD Gemadept Group Corporation
- GMH Minh Hung Quang Tri Joint Stock Company
- GSP International Gas Product Shipping Joint Stock Company
- GVR Viet Nam Rubber Group - Joint Stock Company
- HAG Hoang Anh Gia Lai Joint Stock Company
- HAH Hai An Transport and Stevedoring Joint Stock Company
- HAP Hapaco Group Joint Stock Company
Common questions
GTA share price history
