Power Engineering Consulting Joint Stock Company 4 (HNX:TV4)
Vietnam · Delayed Price · Currency is VND 15,500
+100 (0.65%)
At close: Oct 23, 2025
HNX:TV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16,400.00 | 16,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 8,600 |
| Oct 23, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.65% | 5,500 |
| Oct 21, 2025 | 15,400.00 | 15,400.00 | 14,800.00 | 15,400.00 | 15,400.00 | -0.65% | 27,195 |
| Oct 17, 2025 | 14,800.00 | 15,500.00 | 14,800.00 | 15,500.00 | 15,500.00 | - | 1,500 |
| Oct 16, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1.97% | 100 |
| Oct 15, 2025 | 15,300.00 | 15,300.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.65% | 3,489 |
| Oct 14, 2025 | 15,400.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 29,200 |
| Oct 13, 2025 | 15,400.00 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | - | 17,810 |
| Oct 10, 2025 | 15,500.00 | 15,900.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 25,500 |
| Oct 9, 2025 | 14,300.00 | 15,600.00 | 14,300.00 | 15,300.00 | 15,300.00 | -6.71% | 2,200 |
| Oct 8, 2025 | 16,300.00 | 16,600.00 | 16,200.00 | 16,400.00 | 15,400.00 | 2.50% | 67,700 |
| Oct 7, 2025 | 16,000.00 | 16,200.00 | 16,000.00 | 16,000.00 | 15,024.39 | - | 5,502 |
| Oct 6, 2025 | 16,500.00 | 17,000.00 | 16,000.00 | 16,000.00 | 15,024.39 | 1.27% | 8,400 |
| Oct 3, 2025 | 16,000.00 | 16,000.00 | 15,700.00 | 15,800.00 | 14,836.59 | -1.25% | 15,200 |
| Oct 2, 2025 | 16,300.00 | 16,500.00 | 16,000.00 | 16,000.00 | 15,024.39 | 1.91% | 2,882 |
| Oct 1, 2025 | 16,000.00 | 16,000.00 | 15,700.00 | 15,700.00 | 14,742.68 | - | 5,900 |
| Sep 30, 2025 | 16,500.00 | 16,500.00 | 15,700.00 | 15,700.00 | 14,742.68 | -1.88% | 2,711 |
| Sep 29, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,024.39 | -0.62% | 200 |
| Sep 26, 2025 | 16,200.00 | 16,200.00 | 15,700.00 | 16,100.00 | 15,118.29 | 2.55% | 11,300 |
| Sep 25, 2025 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 14,742.68 | 0.64% | 6,001 |
| Sep 24, 2025 | 15,700.00 | 15,700.00 | 15,600.00 | 15,600.00 | 14,648.78 | -1.89% | 2,700 |
| Sep 23, 2025 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 14,930.49 | 2.58% | 200 |
| Sep 22, 2025 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 14,554.88 | 1.31% | 56,420 |
| Sep 19, 2025 | 15,400.00 | 15,500.00 | 15,300.00 | 15,300.00 | 14,367.07 | -0.65% | 10,500 |
| Sep 18, 2025 | 15,700.00 | 15,900.00 | 15,400.00 | 15,400.00 | 14,460.98 | - | 21,523 |
| Sep 17, 2025 | 15,500.00 | 15,600.00 | 15,400.00 | 15,400.00 | 14,460.98 | -0.65% | 7,900 |
| Sep 16, 2025 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 14,554.88 | -1.27% | 22,528 |
| Sep 15, 2025 | 15,500.00 | 16,200.00 | 15,500.00 | 15,700.00 | 14,742.68 | 1.29% | 7,900 |
| Sep 12, 2025 | 15,400.00 | 16,000.00 | 15,400.00 | 15,500.00 | 14,554.88 | - | 51,900 |
| Sep 11, 2025 | 15,200.00 | 15,500.00 | 15,200.00 | 15,500.00 | 14,554.88 | 1.97% | 300 |
| Sep 9, 2025 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 14,273.17 | -1.30% | 10,500 |
| Sep 5, 2025 | 15,200.00 | 15,400.00 | 15,200.00 | 15,400.00 | 14,460.98 | - | 1,202 |
| Sep 4, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 14,460.98 | - | 3,000 |
| Sep 3, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 14,460.98 | -0.65% | 1,301 |
| Aug 28, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,554.88 | - | 7,300 |
| Aug 27, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,554.88 | - | 5,154 |
| Aug 26, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,554.88 | - | 4,000 |
| Aug 22, 2025 | 15,500.00 | 15,500.00 | 14,600.00 | 15,500.00 | 14,554.88 | - | 7,155 |
| Aug 21, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,554.88 | - | 2,000 |
| Aug 20, 2025 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 14,554.88 | 3.33% | 19,600 |
| Aug 19, 2025 | 15,500.00 | 15,500.00 | 14,700.00 | 15,000.00 | 14,085.37 | -3.23% | 10,550 |
| Aug 18, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,554.88 | - | 10,805 |
| Aug 15, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,554.88 | - | 8,600 |
| Aug 13, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,554.88 | 3.33% | 2,000 |
| Aug 8, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,085.37 | - | 200 |
| Aug 7, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,085.37 | - | 5,000 |
| Aug 6, 2025 | 15,900.00 | 15,900.00 | 15,000.00 | 15,000.00 | 14,085.37 | -5.66% | 10,300 |
| Aug 4, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,930.49 | - | 225 |
| Aug 1, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,930.49 | 4.61% | 1,100 |
| Jul 31, 2025 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 14,273.17 | - | 3,752 |