Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
AAR -127.00 -8.47%|INV -27.00 -1.42%|GOV -12.75 -4.35%|TTL -170.00 -2.51%|MND -100.00 -1.90%|GTL -240.00 -1.68%|MBW -2.99 -0.84%|ADB 0.05 0.06%|ITL 1.90 2.31%|APU 5.75 1.08%|RMC -2.00 -7.14%|UID 62.00 8.86%|MNP 0.00 0.00%|HRM 1.26 1.05%|SUU -4.53 -2.27%|MVO 80.00 4.65%|LEN 2.80 4.90%|HBO 0.00 0.00%|TUM -0.30 -0.17%|AOI 0.00 0.00%|MFC 0.00 0.00%|BDL 490.00 6.53%|MIK -100.00 -0.72%|BDS -67.00 -7.44%|ADU -6.00 -0.85%|

    Хишиг уул ХК (HSX)

    Хаалт 450 50.00 (12.50% ) 2019-07-22

    Нэр: Хишиг уул ХК
    Симбол: HSX
    Компани код: 376
    Чиглэл: Trade of Service
    Хаяг: Baganuur district, Ulaanbaatar, Mongolia
    Утас: 976 - 99875459, 976 - 99115690
    Факс: 12120168
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 400
    Нээлтийн ханш 450
    Хаалтын ханш 450.00
    VWAP 450
    Дээд ханш 450
    Доод ханш 450
    52 долоо хоног 550.00 / 400
    Нийт хувьцаа 868,252
    n/a
    n/a
    Зах зээлийн үнэлгээ 390,713,400
    Авах ширхэг 228
    Авах үнэ 400
    Зарах үнэ 700
    Зарах тоо 30

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    14504504504507031,5002019-07-22
    24004004004007228,8002019-06-12
    34264264264262410,2242019-05-30
    45005005005009045,0002019-03-20
    555055055055013272,6002019-02-22
    65505505505504022,0002019-01-17
    76006006006004728,2002018-12-03
    860060060060095,4002018-11-30
    960060060060042,4002018-11-06
    106006006006008752,2002018-11-01
    1165065065065085,2002018-10-26
    126506506506501711,0502018-10-22
    137007007007002416,8002018-08-15
    1474074074074032,2202018-08-10
    157007007007005941,3002018-07-24
    167507507507507354,7502018-07-23
    1781081081081018102018-07-10
    188108108108105040,5002018-07-09
    19950900950949146138,6002018-06-15
    20999920920950117111,1162018-05-17
    219999009999004039,7622018-05-10
    221,0001,0001,0001,0005252,0002018-03-26
    239639639639632423,1122018-02-28
    2483983883883943,3542018-01-19
    25839839839839108,3902018-01-17
    2673073073073064,3802018-01-16
    278508508508503227,2002018-01-15
    281,0001,0001,0001,0005454,0002017-11-24
    291,0501,0501,0501,0501010,5002017-11-21
    301,1001,1001,1001,10022,2002017-11-03
    311,1001,1001,1001,10055,5002017-11-01
    321,1001,1001,1001,1001112,1002017-10-25
    331,1841,1841,1841,1842529,6002017-10-09
    341,0301,0301,0301,0307678,2802017-09-22
    351,0301,0301,0301,0302020,6002017-08-31
    361,2001,2001,2001,2001012,0002017-08-30
    371,2001,2001,2001,20089,6002017-08-29
    381,4001,4001,4001,400282394,8002017-07-20
    391,3991,3991,3991,3993041,9702017-07-18
    401,3401,3401,3401,3402026,8002017-07-17
    411,1701,1701,1701,1701214,0402017-07-06
    421,0211,0211,0211,0213232,6722017-07-03
    431,2001,2001,2001,2002024,0002017-06-29
    441,4001,3991,3991,400235328,9802017-06-13
    451,4361,4001,4001,412121170,8042017-06-12
    461,2501,2491,2491,2494049,9702017-06-07
    471,1301,1301,1301,1303033,9002017-06-06
    489919909909908382,1902017-05-25
    49862862862862108,6202017-05-16
    507507507507502619,5002017-05-04
    51750750750750107,5002017-05-03
    52750750750750464348,0002017-03-24
    538008008008009676,8002017-03-23
    54850800800850504428,2002017-03-22
    558508508508502420,4002017-03-09
    568508508508502420,4002017-02-06
    578508508508505042,5002017-01-17
    58850850850850200170,0002017-01-16
    59925925925925109,2502017-01-13
    60925925925925260240,5002017-01-09
    61851850851850261221,8802016-12-26
    62900900900900200180,0002016-12-19
    63880880880880120105,6002016-12-02
    64870870870870200174,0002016-11-24
    658708708708708473,0802016-11-22
    668708708708704034,8002016-11-18
    678708708708703026,1002016-11-17
    687597597597593627,3242016-11-16
    69660660660660106,6002016-11-15
    70575575575575126,9002016-11-08
    71500500500500168,0002016-10-25
    7250250250250221,0042016-07-01
    7359059059059095,3102016-06-24
    74520520520520105,2002016-06-22
    75520520520520136,7602016-06-21
    7652052052052094,6802016-05-03
    775205205205205428,0812016-04-19
    78520520520520105,2002016-04-18
    796006006006001810,8002016-03-25
    805745745745744022,9452016-03-23
    815745745745744022,9452016-03-23
    826676676676671610,6722016-02-25
    83580580580580332192,5602016-01-14
    846506456506485636,3002016-01-04
    8575075075075086,0002015-12-02
    8675075075075075,2502015-11-04
    878508508508506051,0002015-10-19
    88850850850850108,5002015-09-01
    8974574574574553,7252015-08-24
    907007007007001812,6002015-08-17
    916506506506504831,2002015-07-24
    9265065065065053,2502015-06-17
    937607607607603325,0802015-06-15
    947607607607604836,4802015-06-03
    95760760760760107,6002015-05-20
    967607607607602015,2002015-05-19
    9776076076076053,8002015-05-08
    98799799799799107,9902015-04-02
    998008008008003024,0002015-03-16
    100800800800800281224,8002015-02-17
    1018558558558552823,9402015-02-10
    102945945945945190179,5502015-02-02
    103945945945945109,4502015-01-27
    1041,0001,0001,0001,0002,0452,045,0002014-09-02
    1051,0001,0001,0001,0008080,0002014-08-13
    1061,0011,0001,0011,000250250,0302014-07-18
    1071,1731,1701,1701,1721011,7152014-07-07
    1081,0201,0201,0201,02044,0802014-06-24
    1091,0201,0201,0201,0204444,8802014-06-20
    1101,0201,0201,0201,0203939,7802014-06-09
    1111,0211,0211,0211,0213030,6302014-06-06
    1121,2001,2001,2001,20033,6002014-06-05
    1131,2011,2011,2011,201500600,5002014-05-16
    1141,2011,2001,2011,200110132,0202014-05-08
    1151,2011,2001,2011,2013542,0202014-04-23
    1161,2001,2001,2001,2001012,0002014-04-16
    1171,1481,1481,1481,148250287,0002014-04-14
    1181,3501,3501,3501,3501,0001,350,0002014-04-11
    1191,2001,2001,2001,2001012,0002014-04-09
    1201,2001,2001,2001,2002024,0002014-04-02
    1211,2001,2001,2001,2002024,0002014-03-28
    1221,3801,3801,3801,380206284,2802014-03-17
    1231,2001,2001,2001,2003036,0002014-03-07
    1241,2001,2001,2001,2001012,0002014-01-22
    1251,2001,2001,2001,200343411,6002014-01-14
    1261,1451,1451,1451,145295337,7752014-01-13
    1271,0001,0001,0001,00044,0002014-01-09
    1281,0001,0001,0001,0001818,0002013-12-11
    1291,0001,0001,0001,0002222,0002013-12-09
    1301,0001,0001,0001,00011,0002013-12-04
    1311,0009009001,000699652,4002013-11-29
    1321,0201,0201,0201,0206162,2202013-11-27
    1331,0201,0201,0201,02022,0402013-11-14
    1341,0201,0201,0201,02033,0602013-10-31
    1351,1901,1901,1901,19033,5702013-10-30
    1361,1991,1991,1991,199100119,9002013-10-15
    1371,2001,2001,2001,20078,4002013-10-14
    1381,2001,2001,2001,2004351,6002013-09-19
    1391,3801,3801,3801,3801,0161,402,0802013-08-30
    1401,2001,2001,2001,200225270,0002013-08-29
    1411,2001,2001,2001,200200240,0002013-08-28
    1421,2651,2001,2001,2631,0161,283,5502013-08-06
    1431,2601,2501,2501,2601,6652,097,4002013-07-31
    1441,1008158151,098615675,0752013-07-25
    1451,265950950958610584,2252013-07-23
    1461,1001,1001,1001,1001,0001,100,0002013-07-16
    1471,2881,2881,2881,288100128,8002013-06-18
    1481,1201,1201,1201,12055,6002013-06-17
    14997997997997954,8952013-06-14
    1509128008008521512,7842013-06-13
    15179479479479486,3482013-06-12
    1526906906906901,7031,175,0702013-06-11
    1536006006006006036,0002013-05-31
    15459559559559595,3552013-05-27
    155695695695695409284,2552013-05-09
    156700650700698310216,5002013-04-05
    157650650650650138,4502013-03-13
    15872072072072010072,0002013-03-12
    159750750750750250187,5002013-03-05
    160720720720720107,2002013-02-20
    161720720720720107,2002013-02-08
    16280080080080010080,0002013-02-07
    1637207207207207050,4002013-02-04
    1648008008008003427,2002013-01-16
    1658008008008001612,8002013-01-09
    166820820820820197161,5402013-01-07
    16785085085085065,1002012-11-19
    1681,0001,0001,0001,000248248,0002012-06-11
    1691,0001,0001,0001,00055,0002012-06-06
    1701,0001,0001,0001,00099,0002012-05-30
    1711,0501,0501,0501,05011,0502012-05-25
    1721,1001,1001,1001,100400440,0002012-05-14
    1731,1051,1051,1051,10599109,3952012-04-20
    1741,1051,1051,1051,105890983,4502012-04-16
    1752,1002,1002,1002,100510,5002012-01-11
    1762,2002,2002,2002,200200440,0002012-01-06
    1772,1502,1502,1502,15077165,5502011-12-30
    1781,9481,9001,9001,948222422,8562011-12-28
    1791,9481,9481,9481,94811,9482011-12-21
    1801,7251,7251,7251,725180310,5002011-12-20
    1811,6951,6001,6001,6957091,144,7552011-12-19
    1821,5001,5001,5001,500100150,0002011-12-16
    1831,4741,4741,4741,474100147,4002011-12-15
    1841,2821,2821,2821,282100128,2002011-12-14
    1851,1151,1151,1151,115178198,4702011-12-13
    186970970970970312302,6402011-12-12
    187860792792850124104,3482011-12-08
    18879079079079010079,0002011-12-06
    189688688688688450309,6002011-12-05
    190599550550599725416,8802011-12-02
    1915555145145211,312688,9782011-12-01
    19251451451451416082,2402011-11-30
    19344744744744773,1292011-11-29
    19444744744744710044,7002011-11-28
    195389389389389166,2242011-11-25
    1963392952953395216,9242011-11-22
    1972952952952955215,3402011-11-21
    1982952952952955215,3402011-11-21
    1992952952952955215,3402011-11-21
    2002952952952955215,3402011-11-21
    201257226226257184,3162011-11-14
    20222422422422412242011-11-11
    203195195195195305,8502011-11-10
    204170160160170548,8802011-11-08
    205150150150150284,2002011-08-19
    206150150150150243,6002011-08-10
    207150150150150334,9502011-07-29
    20817117117117111712011-07-26
    20914914914914968942011-07-07
    2101491491491497310,8772011-03-21
    21113013013013091,1702011-02-18
    21213013013013023330,2902011-01-24
    21315015015015023002011-01-12
    2141501491491508512,7352010-12-10
    215153153153153548,2622010-04-28
    216179179179179366,4442010-01-26
    2171791791791796010,7402010-01-25
    218219219219219265,6942008-07-03
    21923623023023615937,1882008-04-17
    22023623623623661,4162008-02-18
    221236205205236723156,8912008-01-23
    2222052052052056212,7102008-01-18
    22320520020020543186,6562007-12-19
    22420520520520581,6402007-11-23
    225205205205205397,9952007-11-22
    226202202202202204,0402007-11-09
    22720020020020024002007-10-30
    22820020020020061,2002007-10-24
    229200200200200204,0002007-10-11
    23020020020020048002007-10-10
    2312002002002008717,4002007-10-05
    2321801801801802,270408,6002007-10-04
    23318018018018010018,0002007-08-27
    23415015015015020030,0002007-08-24
    235120120120120688,1602007-08-21
    23612012012012089602007-08-17
    237120120120120161,9202007-08-15
    23810110110110117417,5742007-08-13
    239100100100100252,5002007-08-07
    24010010010010044002007-08-03
    241100100100100141,4002007-07-18
    242100100100100969,6002007-07-03
    24310010010010043843,8002007-06-15
    2449595959520019,0002007-06-14
    245100100100100232,3002007-02-13
    246100100100100525,2002007-02-09
    247100100100100242,4002007-02-08
    24810010010010010010,0002007-02-06
    24910010010010028828,8002007-02-02
    250100100100100606,0002007-01-24
    251100100100100858,5002007-01-04
    252100100100100161,6002007-01-03
    25310062621001,922191,0602006-12-27
    25462626262402,4802006-12-20
    25562626262169922006-12-15
    2566262626284962006-12-12
    25762626262523,2242006-12-07
    2586262626221242006-12-05
    25962626262201,2402006-12-01
    2606262626263722006-11-30
    26160606060744,4402006-11-03
    26260606060402,4002006-10-17
    26360606060885,2802006-08-07
    26460606060321,9202006-07-17
    265606060601438,5802006-05-09
    2666060606023313,9802006-05-01
    267605151601046,1142006-04-27
    2685050505065632,8002006-04-06
    2695050505084842,4002006-04-03
    2705050505042002006-03-28
    2715050505042002006-03-03
    27250505050241,2002006-03-01
    273505050501055,2502006-02-20
    27450505050217,06310,853,1502006-02-16
    275505050501055,2502006-01-27
    27650505050502,5002005-10-03
    277505050501286,4002005-09-28
    27850505050147002005-09-14
    27920202020142802005-09-12
    28020202020367202005-09-07
    28120202020102002005-05-18
    28220202020901,8002005-05-17
    28310101010303002005-05-13
    284101010104402005-03-09
    28510101010656502005-03-04
    286101010104402005-01-25
    2871001001001001,900190,0002004-09-15
    28810010010010025025,0002004-09-08
    28910010010010023223,2002004-09-02
    290100100100100101,0002004-08-26
    291100100100100151,5002004-08-23
    292101101101101101,0102004-08-16
    29310110110110178579,2852004-08-13
    29410110110110144042004-08-12
    29510110110110110410,5042004-08-11
    29610110110110129529,7952004-08-10
    2972001011011011,192186,6232004-08-05
    298100100100100828,2002004-08-04
    299101101101101151,5152004-08-03
    300101101101101252,5252004-08-02
    30110010010010050050,0002004-07-23
    30210010010010038838,8002004-07-19
    303100100100100292,9002004-07-07
    304100100100100202,0002004-07-06
    30510010010010075075,0002004-07-05
    30610010010010076576,5002004-06-30
    307131313135652004-05-11
    30812111112222432004-05-07
    30977775352004-04-27
    310777710702004-04-23
    3117777151052004-04-21
    3127777151052004-04-19
    313777712842004-04-15
    3145555231152004-04-12
    3155555251252004-04-06
    316555515752004-03-30
    3175555221102004-03-22
    3185555301502004-03-03
    3195555321602004-03-01
    3205555251252004-02-27
    3215555351752004-02-26
    32255558402004-02-12
    3235555603002004-02-11
    3245555814052004-02-10
    32511111111727922004-02-02
    326111111112803,0802004-01-21
    3275555502502003-10-06
    32811111111505502003-06-09
    329101010102402,4002003-03-05
    3302110211031,986665,0362003-03-04
    331212121211212003-02-26
    332202020202402003-02-17
    333202020202,34446,8802003-02-12
    33420202020295802003-01-06
    335181818182,34442,1922003-01-03
    33617171717661,1222002-12-09
    337171717172303,9102002-11-21
    33816161616721,1522002-11-13
    339161515161,10717,7112002-11-04
    340171717171172002-09-27
    34117171717741,2582002-09-26
    34217171717325442002-09-24
    34317171717671,1392002-09-23
    344222222221002,2002002-09-20
    345201919203075,8902002-09-18
    346191818193586,6942002-09-17
    347201616209,042149,5902002-08-30
    34815151515243602002-08-20
    349111111111112002-08-19
    350101010103,42434,2402002-07-25
    351111111112312,5412002-07-24
    352151515153675,5052002-07-22
    353101010105585,5802002-07-18
    354141414145207,2802002-06-28
    35515151515182702002-06-17
    356131313136868,9182002-06-10
    357121212125106,1202002-06-07
    358121212121,09013,0802002-06-05
    359111111111401,5402002-05-30
    360101010101,17911,7902002-05-27
    361101010103,00030,0002002-05-24
    362101010102,98929,8902002-05-23
    36320202020681,3602002-05-09
    36422222222741,6282002-04-05
    365222222222405,2802002-04-03
    366212121212422002-03-28
    36721212121245042002-03-27
    36821212121245042002-03-22
    369252525252706,7502002-03-21
    37021212121801,6802002-03-19
    37120202020641,2802002-03-15
    372171717171202,0402002-03-05
    373171717171192,0232002-03-04
    37417171717801,3602002-02-27
    3752525252540010,0002002-02-26
    37617171717406802002-02-21
    37717171717801,3602002-02-20
    378171717171442,4482002-02-18
    379151515151392,0852002-02-12
    38016151615661,0242002-02-11
    3811515151581202002-02-08
    38215151515961,4402002-02-07
    38315151515801,2002002-02-05
    38415151515649602002-02-04
    38515151515649602002-01-31
    38630303030309002002-01-30
    38715151515243602002-01-23
    38815151515588702002-01-22
    38915151515243602002-01-21
    39015151515304502002-01-18
    39115151515243602002-01-17
    39215151515182702002-01-07
    393101010101281,2802001-12-25
    39430303030164802001-12-17
    39540404040481,9202001-12-10
    3964210421050815,7042001-11-15
    39741414141321,3122001-10-26
    39842424242104202001-09-07
    39943434343823,5262001-09-06
    40043434343241,0322001-08-23
    40143434343441,8922001-08-22
    40242424242291,2182001-08-21
    40342424242261,0922001-08-02
    4045050505084002001-07-24
    4054141414143317,7532001-07-09
    406414141412289,3482001-07-06
    40740404040104002001-06-27
    40840404040208002001-06-26
    40940404040602,4002001-06-15
    410393939392782001-06-13
    4113939393975029,2502001-05-30
    412383838381382001-05-29
    41339393939291,1312001-05-24
    414393939391,38954,1712001-05-15
    41537373737321,1842001-05-01
    41637373737165922001-04-30
    41737373737165922001-04-27
    41837373737321,1842001-04-24
    41941414141361,4762001-04-05
    42042424242482,0162001-03-28
    42142424242883,6962001-03-23
    42242424242401,6802001-03-20
    42342424242166722001-03-19
    424424242421205,0402001-03-16
    42575424275513,2312001-03-14
    4264343434373331,5192001-03-13
    4274343434368329,3692001-03-12
    4284342434269930,0412001-03-09
    4294342424375732,5272001-03-08
    43042424242803,3602001-03-07
    4314242424236815,4562001-03-02
    43241414141722,9522001-02-28
    433414141411044,2642001-02-27
    43441414141321,3122001-02-26
    435414141411606,5602001-02-23
    4364343434363227,1762001-02-22
    43743434343401,7202001-02-21
    438434343432088,9442001-02-20
    43943424243602,5762001-02-19
    440424142411877,7902001-02-15
    4414140404125410,2242001-02-14
    442403940391,70467,6002001-02-13
    44338383838481,8242001-02-08
    4445050505025012,5002001-01-31
    445404040404,445177,8002001-01-29
    4467536753620315,1862001-01-24
    44735353535165602001-01-18
    448503537361,68660,4182001-01-17
    4493735353771825,7802001-01-16
    4503535353559320,7552001-01-15
    451353030352,82392,1852001-01-12
    4524343434332513,9752001-01-05
    453454545452009,0002001-01-03
    4544545454526411,8802001-01-02
    455464546452,00091,7202000-12-29
    456474747471205,6402000-12-28
    457474747471,43867,5862000-12-22
    458474545471085,0362000-12-21
    45945454545883,9602000-12-20
    460424040423,219135,1902000-12-14
    461404040401,13445,3602000-12-08
    462404040401,57162,8402000-12-01
    463464646462922000-11-27
    464464646461462000-11-21
    4654646464683682000-11-20
    466454545459,268417,0602000-11-17
    4675151515131816,2182000-11-16
    4685151515184082000-11-15
    4695151515150025,5002000-11-13
    47046464646482,2082000-11-10
    471444444441205,2802000-11-08
    472444444441205,2802000-11-07
    47344444444321,4082000-11-06
    474424242421124,7042000-11-03
    475424242421205,0402000-10-31
    47642424242803,3602000-10-27
    477424242421124,7042000-10-26
    4784242424243618,3122000-10-25
    479404040401927,6802000-10-24
    48040404040803,2002000-10-23
    48142424242166722000-10-20
    482424242421044,3682000-10-17
    48342424242471,9742000-10-13
    48442424242241,0082000-10-10
    48543434343208602000-10-05
    48642424242893,7382000-10-02
    487424242422,25294,5842000-09-27
    48850505050402,0002000-09-26
    489505050502,050102,5002000-09-22
    49042424242421,7642000-09-04
    4914242424283362000-09-01
    4924242424241682000-08-15
    49350505050221,1002000-08-03
    494424242422842000-07-24
    49544444444156602000-07-06
    4964545454543619,6202000-07-04
    4974444444431322000-07-03
    49845454545321,4402000-06-22
    499424242422842000-06-08
    5004141414162462000-05-29
    50141414141239432000-05-25
    5024140414017,426714,4002000-05-17
    50340404040481,9202000-05-11
    50440404040803,2002000-05-09
    50540404040156002000-05-04
    50640404040166402000-04-28
    50741414141166562000-04-25
    50840404040321,2802000-04-21
    5094141414183282000-04-20
    51040404040813,2402000-04-17
    511404040402802000-04-07
    51240404040301,2002000-03-31
    5135050505043621,8002000-03-29
    5148035504033,3741,316,2462000-03-27
    5155151515120810,6082000-03-23
    516525252521045,4082000-03-22
    5175252525284162000-03-21
    51852525252723,7442000-03-20
    51951515151964,8962000-03-15
    52052525252189362000-03-13
    5215050505021002000-03-08
    5225050505021002000-03-07
    52351515151168162000-03-03
    5245046465079037,9662000-03-02
    52546464646341,5642000-02-29
    526505050501326,6002000-02-28
    52746464646602,7602000-02-25
    5285050505025012,5002000-02-24
    52946464646803,6802000-02-22
    5304646464623310,7182000-02-18
    5314646464624011,0402000-02-16
    53245454545602,7002000-02-14
    5334646464623310,7182000-02-11
    5344545454562702000-01-31
    53544444444552,4202000-01-27
    536454545451004,5002000-01-25
    53744444444321,4082000-01-20
    538704444702,233155,2702000-01-17
    539604460443,224184,7042000-01-14
    5405050505044522,2502000-01-07
    5414040404093602000-01-04
    5424040404041601999-12-28
    5434141414125010,2501999-12-27
    54441414141562,2961999-12-24
    5455050505028014,0001999-12-22
    54640404040502,0001999-12-20
    547404040401445,7601999-12-14
    5484237423795740,1591999-12-10
    5491001542411,09045,6901999-12-09
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл