Power Engineering Consulting Joint Stock Company 4 (HNX:TV4)
Vietnam · Delayed Price · Currency is VND 13,500
+500 (3.85%)
At close: May 18, 2026
HNX:TV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13,000.00 | 13,600.00 | 12,900.00 | 13,500.00 | 13,500.00 | 3.85% | 77,671 |
| May 15, 2026 | 13,100.00 | 14,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.76% | 99,560 |
| May 14, 2026 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.24% | 27,200 |
| May 13, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.47% | 7,701 |
| May 12, 2026 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.74% | 6,557 |
| May 11, 2026 | 13,300.00 | 13,700.00 | 13,100.00 | 13,500.00 | 13,500.00 | -1.46% | 11,901 |
| May 8, 2026 | 13,700.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 2,401 |
| May 7, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.74% | 3,000 |
| May 6, 2026 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.86% | 18,335 |
| May 5, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 9,640 |
| May 4, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 4,800 |
| Apr 29, 2026 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 14,000 |
| Apr 28, 2026 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | -4.11% | 14,840 |
| Apr 24, 2026 | 14,700.00 | 14,700.00 | 14,200.00 | 14,600.00 | 14,600.00 | -0.68% | 15,440 |
| Apr 23, 2026 | 14,800.00 | 14,800.00 | 14,200.00 | 14,700.00 | 14,700.00 | -0.68% | 10,579 |
| Apr 22, 2026 | 14,800.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.63% | 49,250 |
| Apr 21, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 1,200 |
| Apr 20, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 300 |
| Apr 17, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 3,100 |
| Apr 16, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 6,400 |
| Apr 15, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 5,100 |
| Apr 14, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 26,500 |
| Apr 13, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.66% | 3,601 |
| Apr 10, 2026 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.65% | 201 |
| Apr 9, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 200 |
| Apr 8, 2026 | 15,200.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | 2.00% | 1,500 |
| Apr 7, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 1,900 |
| Apr 6, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 11,100 |
| Apr 3, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 1,300 |
| Apr 2, 2026 | 15,300.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 15,800 |
| Apr 1, 2026 | 15,800.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 9,700 |
| Mar 31, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | - | 100 |
| Mar 30, 2026 | 15,400.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0.65% | 7,301 |
| Mar 27, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 819 |
| Mar 26, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | -1.29% | 630 |
| Mar 25, 2026 | 16,000.00 | 16,000.00 | 15,300.00 | 15,500.00 | 15,500.00 | 1.31% | 13,320 |
| Mar 24, 2026 | 15,800.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.66% | 3,110 |
| Mar 23, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 4,328 |
| Mar 20, 2026 | 15,500.00 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 3,000 |
| Mar 19, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 403 |
| Mar 18, 2026 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.90% | 85,600 |
| 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 |