Skip to main content
Power Engineering Consulting Joint Stock Company 4 (HNX:TV4)
Vietnam flag Vietnam · Delayed Price · Currency is VND
14,000
-600 (-4.11%)
At close: Apr 28, 2026

HNX:TV4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614,100.0014,100.0014,000.0014,000.0014,000.00-14,000
Apr 28, 202614,500.0014,500.0014,000.0014,000.0014,000.00-4.11%14,840
Apr 24, 202614,700.0014,700.0014,200.0014,600.0014,600.00-0.68%15,440
Apr 23, 202614,800.0014,800.0014,200.0014,700.0014,700.00-0.68%10,579
Apr 22, 202614,800.0015,000.0014,800.0014,800.0014,800.00-2.63%49,250
Apr 21, 202615,200.0015,200.0015,200.0015,200.0015,200.00-1,200
Apr 20, 202615,300.0015,300.0015,200.0015,200.0015,200.00-300
Apr 17, 202615,300.0015,300.0015,100.0015,200.0015,200.00-0.65%3,100
Apr 16, 202615,300.0015,300.0015,200.0015,300.0015,300.00-6,400
Apr 15, 202615,300.0015,300.0015,300.0015,300.0015,300.00-5,100
Apr 14, 202615,300.0015,300.0015,200.0015,300.0015,300.00-26,500
Apr 13, 202615,300.0015,300.0015,300.0015,300.0015,300.000.66%3,601
Apr 10, 202615,500.0015,500.0015,200.0015,200.0015,200.00-0.65%201
Apr 9, 202615,300.0015,300.0015,300.0015,300.0015,300.00-200
Apr 8, 202615,200.0015,300.0015,200.0015,300.0015,300.002.00%1,500
Apr 7, 202615,000.0015,000.0014,800.0015,000.0015,000.00-1,900
Apr 6, 202615,200.0015,300.0015,000.0015,000.0015,000.00-1.96%11,100
Apr 3, 202615,300.0015,300.0015,300.0015,300.0015,300.00-1,300
Apr 2, 202615,300.0015,500.0015,300.0015,300.0015,300.00-15,800
Apr 1, 202615,800.0015,800.0015,300.0015,300.0015,300.00-0.65%9,700
Mar 31, 202615,400.0015,400.0015,400.0015,400.0015,400.00-100
Mar 30, 202615,400.0015,600.0015,400.0015,400.0015,400.000.65%7,301
Mar 27, 202615,300.0015,300.0015,300.0015,300.0015,300.00-819
Mar 26, 202615,400.0015,400.0015,200.0015,300.0015,300.00-1.29%630
Mar 25, 202616,000.0016,000.0015,300.0015,500.0015,500.001.31%13,320
Mar 24, 202615,800.0015,800.0015,300.0015,300.0015,300.000.66%3,110
Mar 23, 202615,400.0015,400.0015,200.0015,200.0015,200.00-1.30%4,328
Mar 20, 202615,500.0015,500.0015,400.0015,400.0015,400.00-0.65%3,000
Mar 19, 202615,600.0015,600.0015,500.0015,500.0015,500.00-403
Mar 18, 202616,000.0016,000.0015,500.0015,500.0015,500.00-1.90%85,600
Mar 17, 202615,600.0015,900.0015,600.0015,800.0015,800.001.28%55,166
Mar 16, 202616,000.0016,000.0015,500.0015,600.0015,600.00-6.59%3,457
Mar 13, 202616,700.0016,700.0016,700.0016,700.0016,700.007.05%100
Mar 12, 202615,600.0015,600.0015,600.0015,600.0015,600.000.65%5,012
Mar 11, 202615,500.0015,500.0015,500.0015,500.0015,500.000.65%400
Mar 10, 202615,400.0015,400.0015,400.0015,400.0015,400.002.67%200
Mar 9, 202615,400.0015,400.0014,200.0015,000.0015,000.00-3.23%5,902
Mar 6, 202615,600.0015,600.0015,500.0015,500.0015,500.00-2,500
Mar 5, 202615,500.0015,600.0015,500.0015,500.0015,500.00-1,501
Mar 4, 202615,600.0015,600.0015,500.0015,500.0015,500.00-1.90%53,700
Mar 3, 202616,000.0016,000.0015,800.0015,800.0015,800.00-1.25%4,500
Mar 2, 202615,800.0016,000.0015,800.0016,000.0016,000.00-7,806
Feb 27, 202616,200.0016,200.0016,000.0016,000.0016,000.002.56%11,600
Feb 26, 202615,500.0015,600.0015,400.0015,600.0015,600.00-5,063
Feb 25, 202615,800.0015,800.0015,600.0015,600.0015,600.00-2.50%1,300
Feb 23, 202616,000.0016,000.0016,000.0016,000.0016,000.00-1.84%706
Feb 13, 202616,300.0016,300.0016,200.0016,300.0016,300.008.67%400
Feb 12, 202615,000.0015,000.0015,000.0015,000.0015,000.00-200
Feb 11, 202615,000.0015,000.0015,000.0015,000.0015,000.00-1,000
Feb 10, 202615,000.0015,000.0015,000.0015,000.0015,000.00-1,200
Feb 9, 202614,900.0015,000.0014,900.0015,000.0015,000.00-2,400
Feb 6, 202615,000.0015,000.0015,000.0015,000.0015,000.00-1,700
Feb 5, 202615,200.0015,200.0015,000.0015,000.0015,000.00-1.32%18,800
Feb 4, 202615,200.0015,200.0015,200.0015,200.0015,200.001.33%1,000
Feb 2, 202615,200.0015,500.0015,000.0015,000.0015,000.00-1.32%12,200
Jan 30, 202615,000.0015,200.0015,000.0015,200.0015,200.001.33%10,801
Jan 28, 202615,000.0015,000.0015,000.0015,000.0015,000.001.35%1,000
Jan 26, 202615,000.0015,000.0014,800.0014,800.0014,800.00-1.33%2,424
Jan 23, 202615,000.0015,000.0015,000.0015,000.0015,000.00-5,000
Jan 22, 202615,000.0015,000.0014,900.0015,000.0015,000.00-20,009
Jan 21, 202615,000.0015,000.0015,000.0015,000.0015,000.00-19,000
Jan 20, 202615,000.0015,000.0015,000.0015,000.0015,000.00-1,000
Jan 19, 202615,500.0015,500.0015,000.0015,000.0015,000.00-200
Jan 16, 202615,000.0015,400.0015,000.0015,000.0015,000.00-2,500
Jan 15, 202615,000.0015,000.0014,900.0015,000.0015,000.00-27,688
Jan 14, 202614,800.0015,100.0014,800.0015,000.0015,000.000.67%27,718
Jan 13, 202615,000.0015,000.0014,900.0014,900.0014,900.00-0.67%2,900
Jan 12, 202614,800.0015,000.0014,800.0015,000.0015,000.001.35%21,227
Jan 9, 202614,800.0014,800.0014,800.0014,800.0014,800.00-13,000
Jan 8, 202615,000.0015,000.0014,800.0014,800.0014,800.000.68%10,000
Jan 7, 202614,700.0014,700.0014,700.0014,700.0014,700.00-0.68%300
Jan 6, 202615,000.0015,000.0014,800.0014,800.0014,800.00-1.33%2,300
Jan 5, 202615,000.0015,000.0015,000.0015,000.0015,000.00-1,200
Dec 31, 202515,300.0015,300.0014,900.0015,000.0015,000.002.04%300
Dec 29, 202514,700.0014,800.0014,700.0014,700.0014,700.00-0.68%8,500
Dec 26, 202514,700.0014,800.0014,700.0014,800.0014,800.00-6,600
Dec 25, 202514,700.0014,800.0014,700.0014,800.0014,800.00-4,100
Dec 24, 202514,800.0014,800.0014,800.0014,800.0014,800.00-7,101
Dec 23, 202514,800.0014,800.0014,800.0014,800.0014,800.00-1,500
Dec 19, 202515,000.0015,000.0014,800.0014,800.0014,800.00-6.33%600
Dec 16, 202515,800.0015,800.0015,800.0015,800.0015,800.006.76%100
Dec 12, 202514,700.0014,800.0014,700.0014,800.0014,800.00-0.67%2,005
Dec 11, 202514,900.0014,900.0014,900.0014,900.0014,900.00-125,500
Dec 10, 202514,900.0014,900.0014,900.0014,900.0014,900.00-2,500
Dec 9, 202514,700.0014,900.0014,700.0014,900.0014,900.001.36%3,051
Dec 8, 202514,900.0014,900.0014,700.0014,700.0014,700.00-1.34%14,705
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