Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
AIC 15.49 2.31%|INV 1.00 0.06%|MFC -0.03 -0.04%|ADB 4.51 6.02%|TUM 0.16 0.09%|APU -1.47 -0.26%|LEN 0.77 1.28%|MBW 0.07 0.02%|TTL 300.00 4.35%|MND -5.00 -0.10%|GOV 1.14 0.40%|MNP 2.00 0.33%|SUU -4.97 -2.55%|ERD -5.00 -1.04%|HBO 4.06 8.84%|BDS -37.01 -4.17%|TAH 690.00 6.76%|HCH 193.00 15.00%|MMX 0.00 0.00%|HBZ 31.91 15.00%|ITL 0.40 0.48%|

    Хишиг уул ХК (HSX)

    Хаалт 400 -26.00 (-6.10% ) 2019-06-12

    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 426
    Нээлтийн ханш 400
    Хаалтын ханш 400.00
    VWAP 400
    Дээд ханш 400
    Доод ханш 400
    52 долоо хоног 550.00 / 400
    Нийт хувьцаа 868,252
    n/a
    n/a
    Зах зээлийн үнэлгээ 347,300,800
    Авах ширхэг 30
    Авах үнэ 401
    Зарах үнэ 700
    Зарах тоо 30

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    14004004004007228,8002019-06-12
    24264264264262410,2242019-05-30
    35005005005009045,0002019-03-20
    455055055055013272,6002019-02-22
    55505505505504022,0002019-01-17
    66006006006004728,2002018-12-03
    760060060060095,4002018-11-30
    860060060060042,4002018-11-06
    96006006006008752,2002018-11-01
    1065065065065085,2002018-10-26
    116506506506501711,0502018-10-22
    127007007007002416,8002018-08-15
    1374074074074032,2202018-08-10
    147007007007005941,3002018-07-24
    157507507507507354,7502018-07-23
    1681081081081018102018-07-10
    178108108108105040,5002018-07-09
    18950900950949146138,6002018-06-15
    19999920920950117111,1162018-05-17
    209999009999004039,7622018-05-10
    211,0001,0001,0001,0005252,0002018-03-26
    229639639639632423,1122018-02-28
    2383983883883943,3542018-01-19
    24839839839839108,3902018-01-17
    2573073073073064,3802018-01-16
    268508508508503227,2002018-01-15
    271,0001,0001,0001,0005454,0002017-11-24
    281,0501,0501,0501,0501010,5002017-11-21
    291,1001,1001,1001,10022,2002017-11-03
    301,1001,1001,1001,10055,5002017-11-01
    311,1001,1001,1001,1001112,1002017-10-25
    321,1841,1841,1841,1842529,6002017-10-09
    331,0301,0301,0301,0307678,2802017-09-22
    341,0301,0301,0301,0302020,6002017-08-31
    351,2001,2001,2001,2001012,0002017-08-30
    361,2001,2001,2001,20089,6002017-08-29
    371,4001,4001,4001,400282394,8002017-07-20
    381,3991,3991,3991,3993041,9702017-07-18
    391,3401,3401,3401,3402026,8002017-07-17
    401,1701,1701,1701,1701214,0402017-07-06
    411,0211,0211,0211,0213232,6722017-07-03
    421,2001,2001,2001,2002024,0002017-06-29
    431,4001,3991,3991,400235328,9802017-06-13
    441,4361,4001,4001,412121170,8042017-06-12
    451,2501,2491,2491,2494049,9702017-06-07
    461,1301,1301,1301,1303033,9002017-06-06
    479919909909908382,1902017-05-25
    48862862862862108,6202017-05-16
    497507507507502619,5002017-05-04
    50750750750750107,5002017-05-03
    51750750750750464348,0002017-03-24
    528008008008009676,8002017-03-23
    53850800800850504428,2002017-03-22
    548508508508502420,4002017-03-09
    558508508508502420,4002017-02-06
    568508508508505042,5002017-01-17
    57850850850850200170,0002017-01-16
    58925925925925109,2502017-01-13
    59925925925925260240,5002017-01-09
    60851850851850261221,8802016-12-26
    61900900900900200180,0002016-12-19
    62880880880880120105,6002016-12-02
    63870870870870200174,0002016-11-24
    648708708708708473,0802016-11-22
    658708708708704034,8002016-11-18
    668708708708703026,1002016-11-17
    677597597597593627,3242016-11-16
    68660660660660106,6002016-11-15
    69575575575575126,9002016-11-08
    70500500500500168,0002016-10-25
    7150250250250221,0042016-07-01
    7259059059059095,3102016-06-24
    73520520520520105,2002016-06-22
    74520520520520136,7602016-06-21
    7552052052052094,6802016-05-03
    765205205205205428,0812016-04-19
    77520520520520105,2002016-04-18
    786006006006001810,8002016-03-25
    795745745745744022,9452016-03-23
    805745745745744022,9452016-03-23
    816676676676671610,6722016-02-25
    82580580580580332192,5602016-01-14
    836506456506485636,3002016-01-04
    8475075075075086,0002015-12-02
    8575075075075075,2502015-11-04
    868508508508506051,0002015-10-19
    87850850850850108,5002015-09-01
    8874574574574553,7252015-08-24
    897007007007001812,6002015-08-17
    906506506506504831,2002015-07-24
    9165065065065053,2502015-06-17
    927607607607603325,0802015-06-15
    937607607607604836,4802015-06-03
    94760760760760107,6002015-05-20
    957607607607602015,2002015-05-19
    9676076076076053,8002015-05-08
    97799799799799107,9902015-04-02
    988008008008003024,0002015-03-16
    99800800800800281224,8002015-02-17
    1008558558558552823,9402015-02-10
    101945945945945190179,5502015-02-02
    102945945945945109,4502015-01-27
    1031,0001,0001,0001,0002,0452,045,0002014-09-02
    1041,0001,0001,0001,0008080,0002014-08-13
    1051,0011,0001,0011,000250250,0302014-07-18
    1061,1731,1701,1701,1721011,7152014-07-07
    1071,0201,0201,0201,02044,0802014-06-24
    1081,0201,0201,0201,0204444,8802014-06-20
    1091,0201,0201,0201,0203939,7802014-06-09
    1101,0211,0211,0211,0213030,6302014-06-06
    1111,2001,2001,2001,20033,6002014-06-05
    1121,2011,2011,2011,201500600,5002014-05-16
    1131,2011,2001,2011,200110132,0202014-05-08
    1141,2011,2001,2011,2013542,0202014-04-23
    1151,2001,2001,2001,2001012,0002014-04-16
    1161,1481,1481,1481,148250287,0002014-04-14
    1171,3501,3501,3501,3501,0001,350,0002014-04-11
    1181,2001,2001,2001,2001012,0002014-04-09
    1191,2001,2001,2001,2002024,0002014-04-02
    1201,2001,2001,2001,2002024,0002014-03-28
    1211,3801,3801,3801,380206284,2802014-03-17
    1221,2001,2001,2001,2003036,0002014-03-07
    1231,2001,2001,2001,2001012,0002014-01-22
    1241,2001,2001,2001,200343411,6002014-01-14
    1251,1451,1451,1451,145295337,7752014-01-13
    1261,0001,0001,0001,00044,0002014-01-09
    1271,0001,0001,0001,0001818,0002013-12-11
    1281,0001,0001,0001,0002222,0002013-12-09
    1291,0001,0001,0001,00011,0002013-12-04
    1301,0009009001,000699652,4002013-11-29
    1311,0201,0201,0201,0206162,2202013-11-27
    1321,0201,0201,0201,02022,0402013-11-14
    1331,0201,0201,0201,02033,0602013-10-31
    1341,1901,1901,1901,19033,5702013-10-30
    1351,1991,1991,1991,199100119,9002013-10-15
    1361,2001,2001,2001,20078,4002013-10-14
    1371,2001,2001,2001,2004351,6002013-09-19
    1381,3801,3801,3801,3801,0161,402,0802013-08-30
    1391,2001,2001,2001,200225270,0002013-08-29
    1401,2001,2001,2001,200200240,0002013-08-28
    1411,2651,2001,2001,2631,0161,283,5502013-08-06
    1421,2601,2501,2501,2601,6652,097,4002013-07-31
    1431,1008158151,098615675,0752013-07-25
    1441,265950950958610584,2252013-07-23
    1451,1001,1001,1001,1001,0001,100,0002013-07-16
    1461,2881,2881,2881,288100128,8002013-06-18
    1471,1201,1201,1201,12055,6002013-06-17
    14897997997997954,8952013-06-14
    1499128008008521512,7842013-06-13
    15079479479479486,3482013-06-12
    1516906906906901,7031,175,0702013-06-11
    1526006006006006036,0002013-05-31
    15359559559559595,3552013-05-27
    154695695695695409284,2552013-05-09
    155700650700698310216,5002013-04-05
    156650650650650138,4502013-03-13
    15772072072072010072,0002013-03-12
    158750750750750250187,5002013-03-05
    159720720720720107,2002013-02-20
    160720720720720107,2002013-02-08
    16180080080080010080,0002013-02-07
    1627207207207207050,4002013-02-04
    1638008008008003427,2002013-01-16
    1648008008008001612,8002013-01-09
    165820820820820197161,5402013-01-07
    16685085085085065,1002012-11-19
    1671,0001,0001,0001,000248248,0002012-06-11
    1681,0001,0001,0001,00055,0002012-06-06
    1691,0001,0001,0001,00099,0002012-05-30
    1701,0501,0501,0501,05011,0502012-05-25
    1711,1001,1001,1001,100400440,0002012-05-14
    1721,1051,1051,1051,10599109,3952012-04-20
    1731,1051,1051,1051,105890983,4502012-04-16
    1742,1002,1002,1002,100510,5002012-01-11
    1752,2002,2002,2002,200200440,0002012-01-06
    1762,1502,1502,1502,15077165,5502011-12-30
    1771,9481,9001,9001,948222422,8562011-12-28
    1781,9481,9481,9481,94811,9482011-12-21
    1791,7251,7251,7251,725180310,5002011-12-20
    1801,6951,6001,6001,6957091,144,7552011-12-19
    1811,5001,5001,5001,500100150,0002011-12-16
    1821,4741,4741,4741,474100147,4002011-12-15
    1831,2821,2821,2821,282100128,2002011-12-14
    1841,1151,1151,1151,115178198,4702011-12-13
    185970970970970312302,6402011-12-12
    186860792792850124104,3482011-12-08
    18779079079079010079,0002011-12-06
    188688688688688450309,6002011-12-05
    189599550550599725416,8802011-12-02
    1905555145145211,312688,9782011-12-01
    19151451451451416082,2402011-11-30
    19244744744744773,1292011-11-29
    19344744744744710044,7002011-11-28
    194389389389389166,2242011-11-25
    1953392952953395216,9242011-11-22
    1962952952952955215,3402011-11-21
    1972952952952955215,3402011-11-21
    1982952952952955215,3402011-11-21
    1992952952952955215,3402011-11-21
    200257226226257184,3162011-11-14
    20122422422422412242011-11-11
    202195195195195305,8502011-11-10
    203170160160170548,8802011-11-08
    204150150150150284,2002011-08-19
    205150150150150243,6002011-08-10
    206150150150150334,9502011-07-29
    20717117117117111712011-07-26
    20814914914914968942011-07-07
    2091491491491497310,8772011-03-21
    21013013013013091,1702011-02-18
    21113013013013023330,2902011-01-24
    21215015015015023002011-01-12
    2131501491491508512,7352010-12-10
    214153153153153548,2622010-04-28
    215179179179179366,4442010-01-26
    2161791791791796010,7402010-01-25
    217219219219219265,6942008-07-03
    21823623023023615937,1882008-04-17
    21923623623623661,4162008-02-18
    220236205205236723156,8912008-01-23
    2212052052052056212,7102008-01-18
    22220520020020543186,6562007-12-19
    22320520520520581,6402007-11-23
    224205205205205397,9952007-11-22
    225202202202202204,0402007-11-09
    22620020020020024002007-10-30
    22720020020020061,2002007-10-24
    228200200200200204,0002007-10-11
    22920020020020048002007-10-10
    2302002002002008717,4002007-10-05
    2311801801801802,270408,6002007-10-04
    23218018018018010018,0002007-08-27
    23315015015015020030,0002007-08-24
    234120120120120688,1602007-08-21
    23512012012012089602007-08-17
    236120120120120161,9202007-08-15
    23710110110110117417,5742007-08-13
    238100100100100252,5002007-08-07
    23910010010010044002007-08-03
    240100100100100141,4002007-07-18
    241100100100100969,6002007-07-03
    24210010010010043843,8002007-06-15
    2439595959520019,0002007-06-14
    244100100100100232,3002007-02-13
    245100100100100525,2002007-02-09
    246100100100100242,4002007-02-08
    24710010010010010010,0002007-02-06
    24810010010010028828,8002007-02-02
    249100100100100606,0002007-01-24
    250100100100100858,5002007-01-04
    251100100100100161,6002007-01-03
    25210062621001,922191,0602006-12-27
    25362626262402,4802006-12-20
    25462626262169922006-12-15
    2556262626284962006-12-12
    25662626262523,2242006-12-07
    2576262626221242006-12-05
    25862626262201,2402006-12-01
    2596262626263722006-11-30
    26060606060744,4402006-11-03
    26160606060402,4002006-10-17
    26260606060885,2802006-08-07
    26360606060321,9202006-07-17
    264606060601438,5802006-05-09
    2656060606023313,9802006-05-01
    266605151601046,1142006-04-27
    2675050505065632,8002006-04-06
    2685050505084842,4002006-04-03
    2695050505042002006-03-28
    2705050505042002006-03-03
    27150505050241,2002006-03-01
    272505050501055,2502006-02-20
    27350505050217,06310,853,1502006-02-16
    274505050501055,2502006-01-27
    27550505050502,5002005-10-03
    276505050501286,4002005-09-28
    27750505050147002005-09-14
    27820202020142802005-09-12
    27920202020367202005-09-07
    28020202020102002005-05-18
    28120202020901,8002005-05-17
    28210101010303002005-05-13
    283101010104402005-03-09
    28410101010656502005-03-04
    285101010104402005-01-25
    2861001001001001,900190,0002004-09-15
    28710010010010025025,0002004-09-08
    28810010010010023223,2002004-09-02
    289100100100100101,0002004-08-26
    290100100100100151,5002004-08-23
    291101101101101101,0102004-08-16
    29210110110110178579,2852004-08-13
    29310110110110144042004-08-12
    29410110110110110410,5042004-08-11
    29510110110110129529,7952004-08-10
    2962001011011011,192186,6232004-08-05
    297100100100100828,2002004-08-04
    298101101101101151,5152004-08-03
    299101101101101252,5252004-08-02
    30010010010010050050,0002004-07-23
    30110010010010038838,8002004-07-19
    302100100100100292,9002004-07-07
    303100100100100202,0002004-07-06
    30410010010010075075,0002004-07-05
    30510010010010076576,5002004-06-30
    306131313135652004-05-11
    30712111112222432004-05-07
    30877775352004-04-27
    309777710702004-04-23
    3107777151052004-04-21
    3117777151052004-04-19
    312777712842004-04-15
    3135555231152004-04-12
    3145555251252004-04-06
    315555515752004-03-30
    3165555221102004-03-22
    3175555301502004-03-03
    3185555321602004-03-01
    3195555251252004-02-27
    3205555351752004-02-26
    32155558402004-02-12
    3225555603002004-02-11
    3235555814052004-02-10
    32411111111727922004-02-02
    325111111112803,0802004-01-21
    3265555502502003-10-06
    32711111111505502003-06-09
    328101010102402,4002003-03-05
    3292110211031,986665,0362003-03-04
    330212121211212003-02-26
    331202020202402003-02-17
    332202020202,34446,8802003-02-12
    33320202020295802003-01-06
    334181818182,34442,1922003-01-03
    33517171717661,1222002-12-09
    336171717172303,9102002-11-21
    33716161616721,1522002-11-13
    338161515161,10717,7112002-11-04
    339171717171172002-09-27
    34017171717741,2582002-09-26
    34117171717325442002-09-24
    34217171717671,1392002-09-23
    343222222221002,2002002-09-20
    344201919203075,8902002-09-18
    345191818193586,6942002-09-17
    346201616209,042149,5902002-08-30
    34715151515243602002-08-20
    348111111111112002-08-19
    349101010103,42434,2402002-07-25
    350111111112312,5412002-07-24
    351151515153675,5052002-07-22
    352101010105585,5802002-07-18
    353141414145207,2802002-06-28
    35415151515182702002-06-17
    355131313136868,9182002-06-10
    356121212125106,1202002-06-07
    357121212121,09013,0802002-06-05
    358111111111401,5402002-05-30
    359101010101,17911,7902002-05-27
    360101010103,00030,0002002-05-24
    361101010102,98929,8902002-05-23
    36220202020681,3602002-05-09
    36322222222741,6282002-04-05
    364222222222405,2802002-04-03
    365212121212422002-03-28
    36621212121245042002-03-27
    36721212121245042002-03-22
    368252525252706,7502002-03-21
    36921212121801,6802002-03-19
    37020202020641,2802002-03-15
    371171717171202,0402002-03-05
    372171717171192,0232002-03-04
    37317171717801,3602002-02-27
    3742525252540010,0002002-02-26
    37517171717406802002-02-21
    37617171717801,3602002-02-20
    377171717171442,4482002-02-18
    378151515151392,0852002-02-12
    37916151615661,0242002-02-11
    3801515151581202002-02-08
    38115151515961,4402002-02-07
    38215151515801,2002002-02-05
    38315151515649602002-02-04
    38415151515649602002-01-31
    38530303030309002002-01-30
    38615151515243602002-01-23
    38715151515588702002-01-22
    38815151515243602002-01-21
    38915151515304502002-01-18
    39015151515243602002-01-17
    39115151515182702002-01-07
    392101010101281,2802001-12-25
    39330303030164802001-12-17
    39440404040481,9202001-12-10
    3954210421050815,7042001-11-15
    39641414141321,3122001-10-26
    39742424242104202001-09-07
    39843434343823,5262001-09-06
    39943434343241,0322001-08-23
    40043434343441,8922001-08-22
    40142424242291,2182001-08-21
    40242424242261,0922001-08-02
    4035050505084002001-07-24
    4044141414143317,7532001-07-09
    405414141412289,3482001-07-06
    40640404040104002001-06-27
    40740404040208002001-06-26
    40840404040602,4002001-06-15
    409393939392782001-06-13
    4103939393975029,2502001-05-30
    411383838381382001-05-29
    41239393939291,1312001-05-24
    413393939391,38954,1712001-05-15
    41437373737321,1842001-05-01
    41537373737165922001-04-30
    41637373737165922001-04-27
    41737373737321,1842001-04-24
    41841414141361,4762001-04-05
    41942424242482,0162001-03-28
    42042424242883,6962001-03-23
    42142424242401,6802001-03-20
    42242424242166722001-03-19
    423424242421205,0402001-03-16
    42475424275513,2312001-03-14
    4254343434373331,5192001-03-13
    4264343434368329,3692001-03-12
    4274342434269930,0412001-03-09
    4284342424375732,5272001-03-08
    42942424242803,3602001-03-07
    4304242424236815,4562001-03-02
    43141414141722,9522001-02-28
    432414141411044,2642001-02-27
    43341414141321,3122001-02-26
    434414141411606,5602001-02-23
    4354343434363227,1762001-02-22
    43643434343401,7202001-02-21
    437434343432088,9442001-02-20
    43843424243602,5762001-02-19
    439424142411877,7902001-02-15
    4404140404125410,2242001-02-14
    441403940391,70467,6002001-02-13
    44238383838481,8242001-02-08
    4435050505025012,5002001-01-31
    444404040404,445177,8002001-01-29
    4457536753620315,1862001-01-24
    44635353535165602001-01-18
    447503537361,68660,4182001-01-17
    4483735353771825,7802001-01-16
    4493535353559320,7552001-01-15
    450353030352,82392,1852001-01-12
    4514343434332513,9752001-01-05
    452454545452009,0002001-01-03
    4534545454526411,8802001-01-02
    454464546452,00091,7202000-12-29
    455474747471205,6402000-12-28
    456474747471,43867,5862000-12-22
    457474545471085,0362000-12-21
    45845454545883,9602000-12-20
    459424040423,219135,1902000-12-14
    460404040401,13445,3602000-12-08
    461404040401,57162,8402000-12-01
    462464646462922000-11-27
    463464646461462000-11-21
    4644646464683682000-11-20
    465454545459,268417,0602000-11-17
    4665151515131816,2182000-11-16
    4675151515184082000-11-15
    4685151515150025,5002000-11-13
    46946464646482,2082000-11-10
    470444444441205,2802000-11-08
    471444444441205,2802000-11-07
    47244444444321,4082000-11-06
    473424242421124,7042000-11-03
    474424242421205,0402000-10-31
    47542424242803,3602000-10-27
    476424242421124,7042000-10-26
    4774242424243618,3122000-10-25
    478404040401927,6802000-10-24
    47940404040803,2002000-10-23
    48042424242166722000-10-20
    481424242421044,3682000-10-17
    48242424242471,9742000-10-13
    48342424242241,0082000-10-10
    48443434343208602000-10-05
    48542424242893,7382000-10-02
    486424242422,25294,5842000-09-27
    48750505050402,0002000-09-26
    488505050502,050102,5002000-09-22
    48942424242421,7642000-09-04
    4904242424283362000-09-01
    4914242424241682000-08-15
    49250505050221,1002000-08-03
    493424242422842000-07-24
    49444444444156602000-07-06
    4954545454543619,6202000-07-04
    4964444444431322000-07-03
    49745454545321,4402000-06-22
    498424242422842000-06-08
    4994141414162462000-05-29
    50041414141239432000-05-25
    5014140414017,426714,4002000-05-17
    50240404040481,9202000-05-11
    50340404040803,2002000-05-09
    50440404040156002000-05-04
    50540404040166402000-04-28
    50641414141166562000-04-25
    50740404040321,2802000-04-21
    5084141414183282000-04-20
    50940404040813,2402000-04-17
    510404040402802000-04-07
    51140404040301,2002000-03-31
    5125050505043621,8002000-03-29
    5138035504033,3741,316,2462000-03-27
    5145151515120810,6082000-03-23
    515525252521045,4082000-03-22
    5165252525284162000-03-21
    51752525252723,7442000-03-20
    51851515151964,8962000-03-15
    51952525252189362000-03-13
    5205050505021002000-03-08
    5215050505021002000-03-07
    52251515151168162000-03-03
    5235046465079037,9662000-03-02
    52446464646341,5642000-02-29
    525505050501326,6002000-02-28
    52646464646602,7602000-02-25
    5275050505025012,5002000-02-24
    52846464646803,6802000-02-22
    5294646464623310,7182000-02-18
    5304646464624011,0402000-02-16
    53145454545602,7002000-02-14
    5324646464623310,7182000-02-11
    5334545454562702000-01-31
    53444444444552,4202000-01-27
    535454545451004,5002000-01-25
    53644444444321,4082000-01-20
    537704444702,233155,2702000-01-17
    538604460443,224184,7042000-01-14
    5395050505044522,2502000-01-07
    5404040404093602000-01-04
    5414040404041601999-12-28
    5424141414125010,2501999-12-27
    54341414141562,2961999-12-24
    5445050505028014,0001999-12-22
    54540404040502,0001999-12-20
    546404040401445,7601999-12-14
    5474237423795740,1591999-12-10
    5481001542411,09045,6901999-12-09
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл