Power Engineering Consulting Joint Stock Company 4 (HNX:TV4)
Vietnam · Delayed Price · Currency is VND 15,500
-300 (-1.90%)
At close: Mar 18, 2026
HNX:TV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 15,600.00 | 15,900.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1.28% | 55,166 |
| Mar 16, 2026 | 16,000.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | -6.59% | 3,457 |
| Mar 13, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 7.05% | 100 |
| Mar 12, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0.65% | 5,012 |
| Mar 11, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.65% | 400 |
| Mar 10, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 2.67% | 200 |
| Mar 9, 2026 | 15,400.00 | 15,400.00 | 14,200.00 | 15,000.00 | 15,000.00 | -3.23% | 5,902 |
| Mar 6, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 2,500 |
| Mar 5, 2026 | 15,500.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 1,501 |
| Mar 4, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.90% | 53,700 |
| Mar 3, 2026 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 4,500 |
| Mar 2, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | - | 7,806 |
| Feb 27, 2026 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2.56% | 11,600 |
| Feb 26, 2026 | 15,500.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | - | 5,063 |
| Feb 25, 2026 | 15,800.00 | 15,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | -2.50% | 1,300 |
| Feb 23, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.84% | 706 |
| Feb 13, 2026 | 16,300.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,300.00 | 8.67% | 400 |
| Feb 12, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 200 |
| Feb 11, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,000 |
| Feb 10, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,200 |
| Feb 9, 2026 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 2,400 |
| Feb 6, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,700 |
| Feb 5, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.32% | 18,800 |
| Feb 4, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 1.33% | 1,000 |
| Feb 2, 2026 | 15,200.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.32% | 12,200 |
| Jan 30, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1.33% | 10,801 |
| Jan 28, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1.35% | 1,000 |
| Jan 26, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 2,424 |
| Jan 23, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 5,000 |
| Jan 22, 2026 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 20,009 |
| Jan 21, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 19,000 |
| Jan 20, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,000 |
| Jan 19, 2026 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 200 |
| Jan 16, 2026 | 15,000.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 2,500 |
| Jan 15, 2026 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 27,688 |
| Jan 14, 2026 | 14,800.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 27,718 |
| Jan 13, 2026 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 2,900 |
| Jan 12, 2026 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.35% | 21,227 |
| Jan 9, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 13,000 |
| Jan 8, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.68% | 10,000 |
| Jan 7, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.68% | 300 |
| Jan 6, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 2,300 |
| Jan 5, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,200 |
| Dec 31, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | 2.04% | 300 |
| Dec 29, 2025 | 14,700.00 | 14,800.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.68% | 8,500 |
| Dec 26, 2025 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | - | 6,600 |
| Dec 25, 2025 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | - | 4,100 |
| Dec 24, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 7,101 |
| Dec 23, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 1,500 |
| Dec 19, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -6.33% | 600 |