Skip to main content
Power Engineering Consulting Joint Stock Company 4 (HNX:TV4)
Vietnam flag Vietnam · Delayed Price · Currency is VND
14,900
+100 (0.68%)
At close: Dec 4, 2025

HNX:TV4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514,700.0014,900.0014,700.0014,900.0014,900.000.68%2,600
Dec 3, 202514,500.0014,800.0014,500.0014,800.0014,800.00-0.67%789
Dec 2, 202514,900.0014,900.0014,900.0014,900.0014,900.00-600
Dec 1, 202515,000.0015,000.0014,900.0014,900.0014,900.00-36,100
Nov 27, 202514,900.0014,900.0014,900.0014,900.0014,900.00-1,400
Nov 26, 202514,900.0014,900.0014,900.0014,900.0014,900.00-0.67%1,009
Nov 25, 202515,000.0015,000.0015,000.0015,000.0015,000.00-1.32%1,800
Nov 24, 202514,800.0015,200.0014,700.0015,200.0015,200.002.01%2,100
Nov 21, 202515,500.0015,500.0014,900.0014,900.0014,900.00-700
Nov 20, 202515,300.0015,300.0014,900.0014,900.0014,900.00-2,100
Nov 19, 202514,900.0014,900.0014,900.0014,900.0014,900.00-3.87%2,000
Nov 18, 202516,000.0016,000.0015,000.0015,500.0015,500.003.33%4,200
Nov 17, 202515,000.0015,000.0015,000.0015,000.0015,000.00-3.23%8,005
Nov 14, 202515,500.0015,500.0015,500.0015,500.0015,500.00-200
Nov 13, 202515,500.0015,500.0015,500.0015,500.0015,500.00-4.32%100
Nov 11, 202516,200.0016,200.0016,200.0016,200.0016,200.008.72%100
Nov 10, 202514,700.0015,000.0014,700.0014,900.0014,900.00-0.67%2,100
Nov 7, 202515,000.0015,000.0014,800.0015,000.0015,000.00-1.96%29,000
Nov 6, 202515,400.0015,400.0015,000.0015,300.0015,300.00-0.65%700
Nov 5, 202515,300.0015,400.0015,300.0015,400.0015,400.00-2,300
Nov 3, 202516,000.0016,000.0015,300.0015,400.0015,400.000.65%1,102
Oct 31, 202515,400.0015,400.0015,000.0015,300.0015,300.00-1.29%4,603
Oct 30, 202515,500.0015,500.0015,500.0015,500.0015,500.00-300
Oct 29, 202515,500.0015,500.0015,500.0015,500.0015,500.000.65%100
Oct 28, 202515,400.0015,400.0015,400.0015,400.0015,400.00-100
Oct 27, 202515,400.0015,400.0015,200.0015,400.0015,400.00-3,101
Oct 24, 202516,400.0016,400.0015,400.0015,400.0015,400.00-0.65%8,600
Oct 23, 202515,500.0015,500.0015,500.0015,500.0015,500.000.65%5,500
Oct 21, 202515,400.0015,400.0014,800.0015,400.0015,400.00-0.65%27,195
Oct 17, 202514,800.0015,500.0014,800.0015,500.0015,500.00-1,500
Oct 16, 202515,500.0015,500.0015,500.0015,500.0015,500.001.97%100
Oct 15, 202515,300.0015,300.0015,200.0015,200.0015,200.00-0.65%3,489
Oct 14, 202515,400.0015,400.0015,300.0015,300.0015,300.00-0.65%29,200
Oct 13, 202515,400.0015,500.0015,400.0015,400.0015,400.00-17,810
Oct 10, 202515,500.0015,900.0015,300.0015,400.0015,400.000.65%25,500
Oct 9, 202514,300.0015,600.0014,300.0015,300.0015,300.00-6.71%2,200
Oct 8, 202516,300.0016,600.0016,200.0016,400.0015,400.002.50%67,700
Oct 7, 202516,000.0016,200.0016,000.0016,000.0015,024.39-5,502
Oct 6, 202516,500.0017,000.0016,000.0016,000.0015,024.391.27%8,400
Oct 3, 202516,000.0016,000.0015,700.0015,800.0014,836.59-1.25%15,200
Oct 2, 202516,300.0016,500.0016,000.0016,000.0015,024.391.91%2,882
Oct 1, 202516,000.0016,000.0015,700.0015,700.0014,742.68-5,900
Sep 30, 202516,500.0016,500.0015,700.0015,700.0014,742.68-1.88%2,711
Sep 29, 202516,000.0016,000.0016,000.0016,000.0015,024.39-0.62%200
Sep 26, 202516,200.0016,200.0015,700.0016,100.0015,118.292.55%11,300
Sep 25, 202515,700.0015,700.0015,700.0015,700.0014,742.680.64%6,001
Sep 24, 202515,700.0015,700.0015,600.0015,600.0014,648.78-1.89%2,700
Sep 23, 202515,500.0015,900.0015,500.0015,900.0014,930.492.58%200
Sep 22, 202515,300.0015,500.0015,300.0015,500.0014,554.881.31%56,420
Sep 19, 202515,400.0015,500.0015,300.0015,300.0014,367.07-0.65%10,500
Sep 18, 202515,700.0015,900.0015,400.0015,400.0014,460.98-21,523
Sep 17, 202515,500.0015,600.0015,400.0015,400.0014,460.98-0.65%7,900
Sep 16, 202515,600.0015,600.0015,500.0015,500.0014,554.88-1.27%22,528
Sep 15, 202515,500.0016,200.0015,500.0015,700.0014,742.681.29%7,900
Sep 12, 202515,400.0016,000.0015,400.0015,500.0014,554.88-51,900
Sep 11, 202515,200.0015,500.0015,200.0015,500.0014,554.881.97%300
Sep 9, 202515,400.0015,400.0015,200.0015,200.0014,273.17-1.30%10,500
Sep 5, 202515,200.0015,400.0015,200.0015,400.0014,460.98-1,202
Sep 4, 202515,400.0015,400.0015,400.0015,400.0014,460.98-3,000
Sep 3, 202515,400.0015,400.0015,400.0015,400.0014,460.98-0.65%1,301
Aug 28, 202515,500.0015,500.0015,500.0015,500.0014,554.88-7,300
Aug 27, 202515,500.0015,500.0015,500.0015,500.0014,554.88-5,154
Aug 26, 202515,500.0015,500.0015,500.0015,500.0014,554.88-4,000
Aug 22, 202515,500.0015,500.0014,600.0015,500.0014,554.88-7,155
Aug 21, 202515,500.0015,500.0015,500.0015,500.0014,554.88-2,000
Aug 20, 202515,000.0015,500.0015,000.0015,500.0014,554.883.33%19,600
Aug 19, 202515,500.0015,500.0014,700.0015,000.0014,085.37-3.23%10,550
Aug 18, 202515,500.0015,500.0015,500.0015,500.0014,554.88-10,805
Aug 15, 202515,500.0015,500.0015,500.0015,500.0014,554.88-8,600
Aug 13, 202515,500.0015,500.0015,500.0015,500.0014,554.883.33%2,000
Aug 8, 202515,000.0015,000.0015,000.0015,000.0014,085.37-200
Aug 7, 202515,000.0015,000.0015,000.0015,000.0014,085.37-5,000
Aug 6, 202515,900.0015,900.0015,000.0015,000.0014,085.37-5.66%10,300
Aug 4, 202515,900.0015,900.0015,900.0015,900.0014,930.49-225
Aug 1, 202515,900.0015,900.0015,900.0015,900.0014,930.494.61%1,100
Jul 31, 202515,200.0015,200.0015,200.0015,200.0014,273.17-3,752
Jul 30, 202515,100.0015,200.0015,100.0015,200.0014,273.171.33%200
Jul 29, 202515,200.0015,200.0015,000.0015,000.0014,085.37-1.32%4,200
Jul 28, 202515,200.0015,200.0015,200.0015,200.0014,273.17-0.65%1,000
Jul 24, 202515,300.0015,300.0015,300.0015,300.0014,367.070.66%236
Jul 23, 202515,100.0015,300.0015,100.0015,200.0014,273.172.70%29,802
Jul 22, 202514,700.0014,800.0014,700.0014,800.0013,897.560.68%17,124
Jul 21, 202514,700.0014,700.0014,700.0014,700.0013,803.66-1,860
Jul 16, 202514,700.0014,700.0014,700.0014,700.0013,803.660.68%200
Jul 14, 202514,500.0014,600.0014,500.0014,600.0013,709.760.69%5,000
Jul 11, 202514,500.0014,500.0014,500.0014,500.0013,615.85-2,010
Jul 10, 202514,600.0014,600.0014,500.0014,500.0013,615.85-510
Jul 9, 202514,500.0014,500.0014,500.0014,500.0013,615.85-0.68%6,446
Jul 8, 202514,700.0014,700.0014,600.0014,600.0013,709.760.69%200
Jul 7, 202514,500.0014,500.0014,500.0014,500.0013,615.85-69,676
Jul 4, 202514,500.0014,500.0014,500.0014,500.0013,615.85-100
Jul 3, 202514,600.0014,600.0014,500.0014,500.0013,615.85-3.33%400
Jun 27, 202515,000.0015,000.0015,000.0015,000.0014,085.373.45%100
Jun 25, 202514,500.0014,500.0014,500.0014,500.0013,615.850.69%100
Jun 20, 202514,400.0014,400.0014,400.0014,400.0013,521.95-1,300
Jun 19, 202514,400.0014,400.0014,400.0014,400.0013,521.95-500
Jun 18, 202514,400.0014,400.0014,400.0014,400.0013,521.95-2.04%1,000
Jun 17, 202514,500.0014,700.0014,500.0014,700.0013,803.661.38%900
Jun 16, 202514,500.0014,500.0014,500.0014,500.0013,615.851.40%100
Jun 11, 202514,200.0014,400.0014,200.0014,300.0013,428.05-2.05%900