Power Engineering Consulting Joint Stock Company 4 (HNX:TV4)
Vietnam · Delayed Price · Currency is VND 14,800
-100 (-0.67%)
At close: Dec 3, 2025
HNX:TV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | -0.67% | 789 |
| Dec 2, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 600 |
| Dec 1, 2025 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 36,100 |
| Nov 27, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 1,400 |
| Nov 26, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 1,009 |
| Nov 25, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.32% | 1,800 |
| Nov 24, 2025 | 14,800.00 | 15,200.00 | 14,700.00 | 15,200.00 | 15,200.00 | 2.01% | 2,100 |
| Nov 21, 2025 | 15,500.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 700 |
| Nov 20, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 2,100 |
| Nov 19, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.87% | 2,000 |
| Nov 18, 2025 | 16,000.00 | 16,000.00 | 15,000.00 | 15,500.00 | 15,500.00 | 3.33% | 4,200 |
| Nov 17, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 8,005 |
| Nov 14, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 200 |
| Nov 13, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -4.32% | 100 |
| Nov 11, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 8.72% | 100 |
| Nov 10, 2025 | 14,700.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | -0.67% | 2,100 |
| Nov 7, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | -1.96% | 29,000 |
| Nov 6, 2025 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 700 |
| Nov 5, 2025 | 15,300.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 2,300 |
| Nov 3, 2025 | 16,000.00 | 16,000.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 1,102 |
| Oct 31, 2025 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | -1.29% | 4,603 |
| Oct 30, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 300 |
| Oct 29, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.65% | 100 |
| Oct 28, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | - | 100 |
| Oct 27, 2025 | 15,400.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 3,101 |
| 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 |