Thuan An Wood Processing JSC (GTA)

GTA
🏛️ ベトナム →
9,730.00
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 14,211.40 14,211.40 14,211.40 14,211.40 0.0M
2023-12-27 13,352.90 13,925.20 13,352.90 13,925.20 0.0M
2023-12-26 13,400.60 14,068.30 13,305.30 13,352.90 0.0M
2023-12-22 13,209.90 14,259.00 12,828.40 14,259.00 0.0M
2023-12-18 13,782.10 13,782.10 13,782.10 13,782.10 0.0M
2023-12-12 14,068.30 14,640.60 14,020.60 14,640.60 0.0M
2023-12-11 14,879.00 14,879.00 14,879.00 14,879.00 0.0M
2023-12-07 14,306.70 14,879.00 13,686.80 14,879.00 0.0M
2023-12-06 14,592.90 14,592.90 14,306.70 14,306.70 0.0M
2023-12-05 14,592.90 15,022.10 14,592.90 15,022.10 0.0M
2023-11-30 13,400.60 14,592.90 13,400.60 14,592.90 0.0M
2023-11-24 13,400.60 14,354.40 13,400.60 14,354.40 0.0M
2023-11-22 14,306.70 14,306.70 14,306.70 14,306.70 0.0M
2023-11-20 14,020.60 14,020.60 14,020.60 14,020.60 0.0M
2023-11-16 15,165.10 15,165.10 13,829.80 14,974.40 0.0M
2023-11-15 13,877.50 14,545.20 13,877.50 14,545.20 0.0M
2023-11-14 14,163.70 14,163.70 13,829.80 13,829.80 0.0M
2023-11-13 13,352.90 13,400.60 13,257.60 13,305.30 0.0M
2023-11-10 14,068.30 14,116.00 14,068.30 14,116.00 0.0M
2023-11-09 12,446.90 14,163.70 12,446.90 14,116.00 0.0M
2023-11-08 13,305.30 14,735.90 13,162.20 13,257.60 0.0M
2023-11-07 14,306.70 14,306.70 14,116.00 14,116.00 0.0M
2023-11-06 14,831.30 14,831.30 14,831.30 14,831.30 0.0M
2023-11-03 15,928.20 15,928.20 15,928.20 15,928.20 0.0M
2023-11-02 14,783.60 15,212.80 14,783.60 15,212.80 0.0M
2023-11-01 14,640.60 14,640.60 14,640.60 14,640.60 0.0M
2023-10-31 13,829.80 13,829.80 13,782.10 13,782.10 0.0M
2023-10-30 14,783.60 14,783.60 14,783.60 14,783.60 0.0M
2023-10-26 15,880.50 15,880.50 15,880.50 15,880.50 0.0M
2023-10-25 15,069.80 15,975.80 15,069.80 15,975.80 0.0M
2023-10-24 16,023.50 16,166.60 16,023.50 16,166.60 0.0M
2023-10-23 14,259.00 15,165.10 14,259.00 15,165.10 0.0M
2023-10-19 14,354.40 15,212.80 14,306.70 15,212.80 0.0M
2023-10-16 16,214.30 16,214.30 15,260.50 15,308.20 0.0M
2023-10-13 16,118.90 16,214.30 16,118.90 16,214.30 0.0M
2023-10-12 15,212.80 16,214.30 15,212.80 16,214.30 0.0M
2023-10-06 15,260.50 15,260.50 15,260.50 15,260.50 0.0M
2023-10-05 15,212.80 16,214.30 15,212.80 16,214.30 0.0M
2023-10-02 15,212.80 15,212.80 15,117.40 15,212.80 0.0M
2023-09-28 14,163.70 14,354.40 14,163.70 14,354.40 0.0M
2023-09-21 15,403.60 15,403.60 15,117.40 15,117.40 0.0M
2023-09-20 14,449.80 15,260.50 14,402.10 14,592.90 0.0M
2023-09-19 14,449.80 14,449.80 14,449.80 14,449.80 0.0M
2023-09-18 15,212.80 15,212.80 15,212.80 15,212.80 0.0M
2023-09-15 16,023.50 16,023.50 15,975.80 16,023.50 0.0M
2023-09-14 17,168.10 17,168.10 15,022.10 15,022.10 0.0M
2023-09-12 16,309.70 16,309.70 14,783.60 16,071.20 0.0M
2023-09-11 15,308.20 15,308.20 15,308.20 15,308.20 0.0M
2023-09-08 15,737.40 16,214.30 15,499.00 16,214.30 0.0M
2023-09-07 16,071.20 16,071.20 16,071.20 16,071.20 0.0M
2023-09-06 15,355.90 16,214.30 15,355.90 16,118.90 0.0M
2023-09-05 15,308.20 15,355.90 14,783.60 15,355.90 0.0M
2023-08-30 15,069.80 15,355.90 14,974.40 15,308.20 0.0M
2023-08-29 14,879.00 15,260.50 14,879.00 15,165.10 0.0M
2023-08-28 14,116.00 14,783.60 14,068.30 14,783.60 0.0M
2023-08-25 13,829.80 14,116.00 13,829.80 14,116.00 0.0M
2023-08-24 13,734.50 13,829.80 13,639.10 13,829.80 0.0M
2023-08-23 13,639.10 13,639.10 13,639.10 13,639.10 0.0M
2023-08-22 13,257.60 13,639.10 13,257.60 13,639.10 0.0M
2023-08-21 14,020.60 14,020.60 13,257.60 13,257.60 0.0M
2023-08-18 14,497.50 14,497.50 14,020.60 14,020.60 0.0M
2023-08-17 14,259.00 14,306.70 13,972.90 14,259.00 0.0M
2023-08-16 13,972.90 13,972.90 13,972.90 13,972.90 0.0M
2023-08-15 13,829.80 14,545.20 13,829.80 14,402.10 0.0M
2023-08-14 14,306.70 14,306.70 14,306.70 14,306.70 0.0M
2023-08-11 14,640.60 14,640.60 14,306.70 14,640.60 0.0M
2023-08-10 14,545.20 14,735.90 14,354.40 14,449.80 0.0M
2023-08-08 15,403.60 15,403.60 15,357.70 15,403.60 0.0M
2023-08-07 15,128.50 15,403.60 15,128.50 15,403.60 0.0M
2023-08-04 15,357.70 15,678.70 14,578.40 15,128.50 0.0M
2023-08-03 14,670.10 15,082.70 14,670.10 15,082.70 0.0M
2023-08-02 15,128.50 15,128.50 15,128.50 15,128.50 0.0M
2023-08-01 14,807.60 15,311.90 14,807.60 14,945.10 0.0M
2023-07-31 15,495.30 15,495.30 14,945.10 14,945.10 0.0M
2023-07-28 15,678.70 15,678.70 15,678.70 15,678.70 0.0M
2023-07-27 15,907.90 16,045.40 14,807.60 14,807.60 0.0M
2023-07-26 14,853.50 15,953.70 14,853.50 15,907.90 0.0M
2023-07-25 15,816.20 15,816.20 15,036.80 15,632.80 0.0M
2023-07-24 15,082.70 16,412.20 14,945.10 15,907.90 0.0M
2023-07-21 15,220.20 16,228.80 15,174.40 16,045.40 0.0M
2023-07-19 15,587.00 16,870.60 15,541.10 16,228.80 0.0M
2023-07-17 16,503.80 16,503.80 14,532.60 15,862.00 0.0M
2023-07-14 15,862.00 15,862.00 15,587.00 15,587.00 0.0M
2023-07-13 15,862.00 15,862.00 15,495.30 15,495.30 0.0M
2023-07-12 13,753.20 15,036.80 13,661.50 14,899.30 0.0M
2023-07-11 14,120.00 14,120.00 14,120.00 14,120.00 0.0M
2023-07-10 13,661.50 14,303.30 13,569.80 14,303.30 0.0M
2023-07-07 12,836.30 13,569.80 12,836.30 13,569.80 0.0M
2023-07-06 13,386.50 13,569.80 12,652.90 13,569.80 0.0M
2023-07-05 13,569.80 14,028.30 13,569.80 13,569.80 0.0M
2023-07-04 13,569.80 13,569.80 13,569.80 13,569.80 0.0M
2023-07-03 13,340.60 14,257.50 13,294.80 14,257.50 0.0M
2023-06-30 14,257.50 14,257.50 14,257.50 14,257.50 0.0M
2023-06-28 14,670.10 14,670.10 14,670.10 14,670.10 0.0M
2023-06-27 14,670.10 16,182.90 14,486.70 15,128.50 0.0M
2023-06-26 15,495.30 15,495.30 15,495.30 15,495.30 0.0M
2023-06-23 14,853.50 16,595.50 14,761.80 16,595.50 0.0M
2023-06-22 15,587.00 15,862.00 15,587.00 15,862.00 0.0M
2023-06-21 15,403.60 15,403.60 15,403.60 15,403.60 0.0M
2023-06-20 15,632.80 16,595.50 15,541.10 16,458.00 0.0M
2023-06-19 15,357.70 16,687.20 15,357.70 16,687.20 0.0M
2023-06-16 15,220.20 16,320.50 15,036.80 16,320.50 0.0M
2023-06-15 16,687.20 16,687.20 16,045.40 16,045.40 0.0M
2023-06-14 16,687.20 17,237.30 16,687.20 17,237.30 0.0M
2023-06-13 16,045.40 17,695.80 16,045.40 17,695.80 0.0M
2023-06-08 15,862.00 16,870.60 15,587.00 16,870.60 0.0M
2023-06-07 15,220.20 16,228.80 15,220.20 16,137.10 0.0M
2023-06-06 14,670.10 15,220.20 14,578.40 15,220.20 0.0M
2023-06-05 14,303.30 14,303.30 14,303.30 14,303.30 0.0M
2023-06-02 14,761.80 14,761.80 14,440.90 14,486.70 0.0M
2023-06-01 15,495.30 15,495.30 15,495.30 15,495.30 0.0M
2023-05-31 14,486.70 15,541.10 13,890.70 15,541.10 0.0M
2023-05-29 13,982.40 14,899.30 12,973.90 14,899.30 0.0M
2023-05-25 13,936.60 13,936.60 13,936.60 13,936.60 0.0M
2023-05-24 13,524.00 13,753.20 13,524.00 13,753.20 0.0M
2023-05-22 14,120.00 14,120.00 12,836.30 13,753.20 0.0M
2023-05-19 11,736.10 13,294.80 11,736.10 13,294.80 0.0M
2023-05-18 12,515.40 12,515.40 12,515.40 12,515.40 0.0M
2023-05-17 12,469.60 12,515.40 12,469.60 12,515.40 0.0M
2023-05-16 11,919.40 12,515.40 11,919.40 12,469.60 0.0M
2023-05-12 11,736.10 11,736.10 11,736.10 11,736.10 0.0M
2023-05-10 11,552.70 11,873.60 11,369.30 11,369.30 0.0M
2023-05-09 11,506.80 11,506.80 11,506.80 11,506.80 0.0M
2023-05-08 11,690.20 12,102.80 11,690.20 11,919.40 0.0M
2023-05-05 12,377.90 12,377.90 12,377.90 12,377.90 0.0M
2023-05-04 11,644.40 13,111.40 11,552.70 12,836.30 0.0M
2023-04-27 12,377.90 12,377.90 12,377.90 12,377.90 0.0M
2023-04-26 12,744.60 12,744.60 12,377.90 12,377.90 0.0M
2023-04-25 12,377.90 12,377.90 12,377.90 12,377.90 0.0M
2023-04-24 11,781.90 13,432.30 11,781.90 12,377.90 0.0M
2023-04-19 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2023-04-13 11,873.60 12,652.90 11,827.80 12,652.90 0.0M
2023-04-11 11,919.40 12,469.60 11,919.40 12,469.60 0.0M
2023-04-07 12,011.10 12,652.90 11,461.00 12,652.90 0.0M
2023-04-04 12,011.10 12,011.10 12,011.10 12,011.10 0.0M
2023-04-03 12,240.40 12,836.30 12,240.40 12,836.30 0.0M
2023-03-31 10,910.90 12,240.40 10,910.90 12,240.40 0.0M
2023-03-30 12,011.10 12,011.10 11,461.00 11,461.00 0.0M
2023-03-28 12,011.10 12,011.10 12,011.10 12,011.10 0.0M
2023-03-27 11,048.40 11,736.10 11,048.40 11,736.10 0.0M
2023-03-24 11,690.20 11,736.10 11,690.20 11,736.10 0.0M
2023-03-22 11,002.60 11,002.60 11,002.60 11,002.60 0.0M
2023-03-20 11,002.60 11,002.60 11,002.60 11,002.60 0.0M
2023-03-15 10,956.70 11,690.20 10,956.70 11,690.20 0.0M
2023-03-14 10,956.70 10,956.70 10,956.70 10,956.70 0.0M
2023-03-08 11,002.60 11,002.60 11,002.60 11,002.60 0.0M
2023-03-06 11,002.60 11,002.60 11,002.60 11,002.60 0.0M
2023-03-02 11,002.60 11,002.60 11,002.60 11,002.60 0.0M
2023-03-01 11,002.60 11,002.60 11,002.60 11,002.60 0.0M
2023-02-28 10,544.10 11,002.60 10,544.10 11,002.60 0.0M
2023-02-23 11,002.60 11,002.60 11,002.60 11,002.60 0.0M
2023-02-22 10,727.50 11,461.00 10,681.70 11,002.60 0.0M
2023-02-21 11,461.00 11,461.00 11,461.00 11,461.00 0.0M
2023-02-20 10,406.60 10,727.50 10,406.60 10,727.50 0.0M
2023-02-17 10,039.80 10,039.80 10,039.80 10,039.80 0.0M
2023-02-16 9,902.30 9,902.30 9,902.30 9,902.30 0.0M
2023-02-15 9,718.90 10,177.40 9,489.70 9,764.80 0.0M
2023-02-14 10,314.90 10,406.60 10,177.40 10,177.40 0.0M
2023-02-13 10,085.70 10,085.70 9,948.10 9,948.10 0.0M
2023-02-10 10,773.30 10,910.90 10,544.10 10,544.10 0.0M
2023-02-09 10,544.10 10,910.90 10,544.10 10,773.30 0.0M
2023-02-08 10,910.90 10,910.90 10,910.90 10,910.90 0.0M
2023-02-07 10,590.00 10,956.70 10,360.70 10,956.70 0.0M
2023-02-06 10,544.10 11,094.30 10,544.10 11,094.30 0.0M
2023-02-03 10,819.20 10,819.20 10,819.20 10,819.20 0.0M
2023-02-02 10,956.70 10,956.70 10,819.20 10,819.20 0.0M
2023-02-01 11,094.30 11,094.30 10,819.20 10,819.20 0.0M
2023-01-31 10,635.80 10,956.70 10,635.80 10,956.70 0.0M
2023-01-30 11,231.80 11,231.80 10,635.80 10,681.70 0.0M
2023-01-27 13,100.00 13,100.00 13,100.00 13,100.00 0.0M
2023-01-19 11,231.80 11,231.80 11,231.80 11,231.80 0.0M
2023-01-18 10,590.00 10,956.70 10,590.00 10,956.70 0.0M
2023-01-17 11,002.60 11,002.60 10,590.00 10,590.00 0.0M
2023-01-16 11,140.10 11,323.50 11,002.60 11,002.60 0.0M
2023-01-13 11,094.30 11,094.30 11,094.30 11,094.30 0.0M
2023-01-11 11,094.30 11,094.30 11,094.30 11,094.30 0.0M
2023-01-09 11,094.30 11,094.30 11,094.30 11,094.30 0.0M
2023-01-06 11,552.70 11,552.70 11,002.60 11,002.60 0.0M
2023-01-05 11,506.80 11,506.80 11,002.60 11,002.60 0.0M
2023-01-04 11,506.80 11,506.80 11,506.80 11,506.80 0.0M
2023-01-03 11,094.30 11,140.10 11,002.60 11,002.60 0.0M