Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
HBO -4.00 -7.55%|APU -9.43 -1.59%|AIC 9.64 1.30%|GOV -300.00 -0.88%|ADU 80.00 12.31%|MBW 0.89 0.27%|ITL -8.90 -7.42%|ERD -5.71 -1.08%|LEN -1.74 -2.32%|JIV -163.00 -10.28%|BUK -52.00 -13.61%|EER 0.00 0.00%|SHG -63.00 -3.15%|UID -20.00 -4.40%|ZGE -1.00 -0.99%|HRM -8.13 -5.42%|TTL 190.00 2.50%|BNG -2,000.00 -6.67%|BAN -77.00 -5.10%|MND -32.00 -0.66%|MNP -6.75 -1.28%|SHV -100.00 -5.56%|MMX 0.00 0.00%|HGN -10.00 -12.50%|OLL 0.00 0.00%|MNH -350.00 -14.29%|SUU -0.11 -0.05%|AOI 200.00 10.53%|RMC -3.95 -12.35%|

    Хишиг уул ХК (HSX)

    Хаалт 600 0.00 (0.00% ) 2018-11-06

    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 600
    Нээлтийн ханш 600
    Хаалтын ханш 600.00
    VWAP 600
    Дээд ханш 600
    Доод ханш 600
    52 долоо хоног 1,000.00 / 600
    Нийт хувьцаа 868,252
    n/a
    n/a
    Зах зээлийн үнэлгээ 520,951,200
    Авах ширхэг 9
    Авах үнэ 600
    Зарах үнэ 700
    Зарах тоо 40

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    160060060060042,4002018-11-06
    26006006006008752,2002018-11-01
    365065065065085,2002018-10-26
    46506506506501711,0502018-10-22
    57007007007002416,8002018-08-15
    674074074074032,2202018-08-10
    77007007007005941,3002018-07-24
    87507507507507354,7502018-07-23
    981081081081018102018-07-10
    108108108108105040,5002018-07-09
    11950900950949146138,6002018-06-15
    12999920920950117111,1162018-05-17
    139999009999004039,7622018-05-10
    141,0001,0001,0001,0005252,0002018-03-26
    159639639639632423,1122018-02-28
    1683983883883943,3542018-01-19
    17839839839839108,3902018-01-17
    1873073073073064,3802018-01-16
    198508508508503227,2002018-01-15
    201,0001,0001,0001,0005454,0002017-11-24
    211,0501,0501,0501,0501010,5002017-11-21
    221,1001,1001,1001,10022,2002017-11-03
    231,1001,1001,1001,10055,5002017-11-01
    241,1001,1001,1001,1001112,1002017-10-25
    251,1841,1841,1841,1842529,6002017-10-09
    261,0301,0301,0301,0307678,2802017-09-22
    271,0301,0301,0301,0302020,6002017-08-31
    281,2001,2001,2001,2001012,0002017-08-30
    291,2001,2001,2001,20089,6002017-08-29
    301,4001,4001,4001,400282394,8002017-07-20
    311,3991,3991,3991,3993041,9702017-07-18
    321,3401,3401,3401,3402026,8002017-07-17
    331,1701,1701,1701,1701214,0402017-07-06
    341,0211,0211,0211,0213232,6722017-07-03
    351,2001,2001,2001,2002024,0002017-06-29
    361,4001,3991,3991,400235328,9802017-06-13
    371,4361,4001,4001,412121170,8042017-06-12
    381,2501,2491,2491,2494049,9702017-06-07
    391,1301,1301,1301,1303033,9002017-06-06
    409919909909908382,1902017-05-25
    41862862862862108,6202017-05-16
    427507507507502619,5002017-05-04
    43750750750750107,5002017-05-03
    44750750750750464348,0002017-03-24
    458008008008009676,8002017-03-23
    46850800800850504428,2002017-03-22
    478508508508502420,4002017-03-09
    488508508508502420,4002017-02-06
    498508508508505042,5002017-01-17
    50850850850850200170,0002017-01-16
    51925925925925109,2502017-01-13
    52925925925925260240,5002017-01-09
    53851850851850261221,8802016-12-26
    54900900900900200180,0002016-12-19
    55880880880880120105,6002016-12-02
    56870870870870200174,0002016-11-24
    578708708708708473,0802016-11-22
    588708708708704034,8002016-11-18
    598708708708703026,1002016-11-17
    607597597597593627,3242016-11-16
    61660660660660106,6002016-11-15
    62575575575575126,9002016-11-08
    63500500500500168,0002016-10-25
    6450250250250221,0042016-07-01
    6559059059059095,3102016-06-24
    66520520520520105,2002016-06-22
    67520520520520136,7602016-06-21
    6852052052052094,6802016-05-03
    695205205205205428,0812016-04-19
    70520520520520105,2002016-04-18
    716006006006001810,8002016-03-25
    725745745745744022,9452016-03-23
    735745745745744022,9452016-03-23
    746676676676671610,6722016-02-25
    75580580580580332192,5602016-01-14
    766506456506485636,3002016-01-04
    7775075075075086,0002015-12-02
    7875075075075075,2502015-11-04
    798508508508506051,0002015-10-19
    80850850850850108,5002015-09-01
    8174574574574553,7252015-08-24
    827007007007001812,6002015-08-17
    836506506506504831,2002015-07-24
    8465065065065053,2502015-06-17
    857607607607603325,0802015-06-15
    867607607607604836,4802015-06-03
    87760760760760107,6002015-05-20
    887607607607602015,2002015-05-19
    8976076076076053,8002015-05-08
    90799799799799107,9902015-04-02
    918008008008003024,0002015-03-16
    92800800800800281224,8002015-02-17
    938558558558552823,9402015-02-10
    94945945945945190179,5502015-02-02
    95945945945945109,4502015-01-27
    961,0001,0001,0001,0002,0452,045,0002014-09-02
    971,0001,0001,0001,0008080,0002014-08-13
    981,0011,0001,0011,000250250,0302014-07-18
    991,1731,1701,1701,1721011,7152014-07-07
    1001,0201,0201,0201,02044,0802014-06-24
    1011,0201,0201,0201,0204444,8802014-06-20
    1021,0201,0201,0201,0203939,7802014-06-09
    1031,0211,0211,0211,0213030,6302014-06-06
    1041,2001,2001,2001,20033,6002014-06-05
    1051,2011,2011,2011,201500600,5002014-05-16
    1061,2011,2001,2011,200110132,0202014-05-08
    1071,2011,2001,2011,2013542,0202014-04-23
    1081,2001,2001,2001,2001012,0002014-04-16
    1091,1481,1481,1481,148250287,0002014-04-14
    1101,3501,3501,3501,3501,0001,350,0002014-04-11
    1111,2001,2001,2001,2001012,0002014-04-09
    1121,2001,2001,2001,2002024,0002014-04-02
    1131,2001,2001,2001,2002024,0002014-03-28
    1141,3801,3801,3801,380206284,2802014-03-17
    1151,2001,2001,2001,2003036,0002014-03-07
    1161,2001,2001,2001,2001012,0002014-01-22
    1171,2001,2001,2001,200343411,6002014-01-14
    1181,1451,1451,1451,145295337,7752014-01-13
    1191,0001,0001,0001,00044,0002014-01-09
    1201,0001,0001,0001,0001818,0002013-12-11
    1211,0001,0001,0001,0002222,0002013-12-09
    1221,0001,0001,0001,00011,0002013-12-04
    1231,0009009001,000699652,4002013-11-29
    1241,0201,0201,0201,0206162,2202013-11-27
    1251,0201,0201,0201,02022,0402013-11-14
    1261,0201,0201,0201,02033,0602013-10-31
    1271,1901,1901,1901,19033,5702013-10-30
    1281,1991,1991,1991,199100119,9002013-10-15
    1291,2001,2001,2001,20078,4002013-10-14
    1301,2001,2001,2001,2004351,6002013-09-19
    1311,3801,3801,3801,3801,0161,402,0802013-08-30
    1321,2001,2001,2001,200225270,0002013-08-29
    1331,2001,2001,2001,200200240,0002013-08-28
    1341,2651,2001,2001,2631,0161,283,5502013-08-06
    1351,2601,2501,2501,2601,6652,097,4002013-07-31
    1361,1008158151,098615675,0752013-07-25
    1371,265950950958610584,2252013-07-23
    1381,1001,1001,1001,1001,0001,100,0002013-07-16
    1391,2881,2881,2881,288100128,8002013-06-18
    1401,1201,1201,1201,12055,6002013-06-17
    14197997997997954,8952013-06-14
    1429128008008521512,7842013-06-13
    14379479479479486,3482013-06-12
    1446906906906901,7031,175,0702013-06-11
    1456006006006006036,0002013-05-31
    14659559559559595,3552013-05-27
    147695695695695409284,2552013-05-09
    148700650700698310216,5002013-04-05
    149650650650650138,4502013-03-13
    15072072072072010072,0002013-03-12
    151750750750750250187,5002013-03-05
    152720720720720107,2002013-02-20
    153720720720720107,2002013-02-08
    15480080080080010080,0002013-02-07
    1557207207207207050,4002013-02-04
    1568008008008003427,2002013-01-16
    1578008008008001612,8002013-01-09
    158820820820820197161,5402013-01-07
    15985085085085065,1002012-11-19
    1601,0001,0001,0001,000248248,0002012-06-11
    1611,0001,0001,0001,00055,0002012-06-06
    1621,0001,0001,0001,00099,0002012-05-30
    1631,0501,0501,0501,05011,0502012-05-25
    1641,1001,1001,1001,100400440,0002012-05-14
    1651,1051,1051,1051,10599109,3952012-04-20
    1661,1051,1051,1051,105890983,4502012-04-16
    1672,1002,1002,1002,100510,5002012-01-11
    1682,2002,2002,2002,200200440,0002012-01-06
    1692,1502,1502,1502,15077165,5502011-12-30
    1701,9481,9001,9001,948222422,8562011-12-28
    1711,9481,9481,9481,94811,9482011-12-21
    1721,7251,7251,7251,725180310,5002011-12-20
    1731,6951,6001,6001,6957091,144,7552011-12-19
    1741,5001,5001,5001,500100150,0002011-12-16
    1751,4741,4741,4741,474100147,4002011-12-15
    1761,2821,2821,2821,282100128,2002011-12-14
    1771,1151,1151,1151,115178198,4702011-12-13
    178970970970970312302,6402011-12-12
    179860792792850124104,3482011-12-08
    18079079079079010079,0002011-12-06
    181688688688688450309,6002011-12-05
    182599550550599725416,8802011-12-02
    1835555145145211,312688,9782011-12-01
    18451451451451416082,2402011-11-30
    18544744744744773,1292011-11-29
    18644744744744710044,7002011-11-28
    187389389389389166,2242011-11-25
    1883392952953395216,9242011-11-22
    1892952952952955215,3402011-11-21
    1902952952952955215,3402011-11-21
    1912952952952955215,3402011-11-21
    1922952952952955215,3402011-11-21
    193257226226257184,3162011-11-14
    19422422422422412242011-11-11
    195195195195195305,8502011-11-10
    196170160160170548,8802011-11-08
    197150150150150284,2002011-08-19
    198150150150150243,6002011-08-10
    199150150150150334,9502011-07-29
    20017117117117111712011-07-26
    20114914914914968942011-07-07
    2021491491491497310,8772011-03-21
    20313013013013091,1702011-02-18
    20413013013013023330,2902011-01-24
    20515015015015023002011-01-12
    2061501491491508512,7352010-12-10
    207153153153153548,2622010-04-28
    208179179179179366,4442010-01-26
    2091791791791796010,7402010-01-25
    210219219219219265,6942008-07-03
    21123623023023615937,1882008-04-17
    21223623623623661,4162008-02-18
    213236205205236723156,8912008-01-23
    2142052052052056212,7102008-01-18
    21520520020020543186,6562007-12-19
    21620520520520581,6402007-11-23
    217205205205205397,9952007-11-22
    218202202202202204,0402007-11-09
    21920020020020024002007-10-30
    22020020020020061,2002007-10-24
    221200200200200204,0002007-10-11
    22220020020020048002007-10-10
    2232002002002008717,4002007-10-05
    2241801801801802,270408,6002007-10-04
    22518018018018010018,0002007-08-27
    22615015015015020030,0002007-08-24
    227120120120120688,1602007-08-21
    22812012012012089602007-08-17
    229120120120120161,9202007-08-15
    23010110110110117417,5742007-08-13
    231100100100100252,5002007-08-07
    23210010010010044002007-08-03
    233100100100100141,4002007-07-18
    234100100100100969,6002007-07-03
    23510010010010043843,8002007-06-15
    2369595959520019,0002007-06-14
    237100100100100232,3002007-02-13
    238100100100100525,2002007-02-09
    239100100100100242,4002007-02-08
    24010010010010010010,0002007-02-06
    24110010010010028828,8002007-02-02
    242100100100100606,0002007-01-24
    243100100100100858,5002007-01-04
    244100100100100161,6002007-01-03
    24510062621001,922191,0602006-12-27
    24662626262402,4802006-12-20
    24762626262169922006-12-15
    2486262626284962006-12-12
    24962626262523,2242006-12-07
    2506262626221242006-12-05
    25162626262201,2402006-12-01
    2526262626263722006-11-30
    25360606060744,4402006-11-03
    25460606060402,4002006-10-17
    25560606060885,2802006-08-07
    25660606060321,9202006-07-17
    257606060601438,5802006-05-09
    2586060606023313,9802006-05-01
    259605151601046,1142006-04-27
    2605050505065632,8002006-04-06
    2615050505084842,4002006-04-03
    2625050505042002006-03-28
    2635050505042002006-03-03
    26450505050241,2002006-03-01
    265505050501055,2502006-02-20
    26650505050217,06310,853,1502006-02-16
    267505050501055,2502006-01-27
    26850505050502,5002005-10-03
    269505050501286,4002005-09-28
    27050505050147002005-09-14
    27120202020142802005-09-12
    27220202020367202005-09-07
    27320202020102002005-05-18
    27420202020901,8002005-05-17
    27510101010303002005-05-13
    276101010104402005-03-09
    27710101010656502005-03-04
    278101010104402005-01-25
    2791001001001001,900190,0002004-09-15
    28010010010010025025,0002004-09-08
    28110010010010023223,2002004-09-02
    282100100100100101,0002004-08-26
    283100100100100151,5002004-08-23
    284101101101101101,0102004-08-16
    28510110110110178579,2852004-08-13
    28610110110110144042004-08-12
    28710110110110110410,5042004-08-11
    28810110110110129529,7952004-08-10
    2892001011011011,192186,6232004-08-05
    290100100100100828,2002004-08-04
    291101101101101151,5152004-08-03
    292101101101101252,5252004-08-02
    29310010010010050050,0002004-07-23
    29410010010010038838,8002004-07-19
    295100100100100292,9002004-07-07
    296100100100100202,0002004-07-06
    29710010010010075075,0002004-07-05
    29810010010010076576,5002004-06-30
    299131313135652004-05-11
    30012111112222432004-05-07
    30177775352004-04-27
    302777710702004-04-23
    3037777151052004-04-21
    3047777151052004-04-19
    305777712842004-04-15
    3065555231152004-04-12
    3075555251252004-04-06
    308555515752004-03-30
    3095555221102004-03-22
    3105555301502004-03-03
    3115555321602004-03-01
    3125555251252004-02-27
    3135555351752004-02-26
    31455558402004-02-12
    3155555603002004-02-11
    3165555814052004-02-10
    31711111111727922004-02-02
    318111111112803,0802004-01-21
    3195555502502003-10-06
    32011111111505502003-06-09
    321101010102402,4002003-03-05
    3222110211031,986665,0362003-03-04
    323212121211212003-02-26
    324202020202402003-02-17
    325202020202,34446,8802003-02-12
    32620202020295802003-01-06
    327181818182,34442,1922003-01-03
    32817171717661,1222002-12-09
    329171717172303,9102002-11-21
    33016161616721,1522002-11-13
    331161515161,10717,7112002-11-04
    332171717171172002-09-27
    33317171717741,2582002-09-26
    33417171717325442002-09-24
    33517171717671,1392002-09-23
    336222222221002,2002002-09-20
    337201919203075,8902002-09-18
    338191818193586,6942002-09-17
    339201616209,042149,5902002-08-30
    34015151515243602002-08-20
    341111111111112002-08-19
    342101010103,42434,2402002-07-25
    343111111112312,5412002-07-24
    344151515153675,5052002-07-22
    345101010105585,5802002-07-18
    346141414145207,2802002-06-28
    34715151515182702002-06-17
    348131313136868,9182002-06-10
    349121212125106,1202002-06-07
    350121212121,09013,0802002-06-05
    351111111111401,5402002-05-30
    352101010101,17911,7902002-05-27
    353101010103,00030,0002002-05-24
    354101010102,98929,8902002-05-23
    35520202020681,3602002-05-09
    35622222222741,6282002-04-05
    357222222222405,2802002-04-03
    358212121212422002-03-28
    35921212121245042002-03-27
    36021212121245042002-03-22
    361252525252706,7502002-03-21
    36221212121801,6802002-03-19
    36320202020641,2802002-03-15
    364171717171202,0402002-03-05
    365171717171192,0232002-03-04
    36617171717801,3602002-02-27
    3672525252540010,0002002-02-26
    36817171717406802002-02-21
    36917171717801,3602002-02-20
    370171717171442,4482002-02-18
    371151515151392,0852002-02-12
    37216151615661,0242002-02-11
    3731515151581202002-02-08
    37415151515961,4402002-02-07
    37515151515801,2002002-02-05
    37615151515649602002-02-04
    37715151515649602002-01-31
    37830303030309002002-01-30
    37915151515243602002-01-23
    38015151515588702002-01-22
    38115151515243602002-01-21
    38215151515304502002-01-18
    38315151515243602002-01-17
    38415151515182702002-01-07
    385101010101281,2802001-12-25
    38630303030164802001-12-17
    38740404040481,9202001-12-10
    3884210421050815,7042001-11-15
    38941414141321,3122001-10-26
    39042424242104202001-09-07
    39143434343823,5262001-09-06
    39243434343241,0322001-08-23
    39343434343441,8922001-08-22
    39442424242291,2182001-08-21
    39542424242261,0922001-08-02
    3965050505084002001-07-24
    3974141414143317,7532001-07-09
    398414141412289,3482001-07-06
    39940404040104002001-06-27
    40040404040208002001-06-26
    40140404040602,4002001-06-15
    402393939392782001-06-13
    4033939393975029,2502001-05-30
    404383838381382001-05-29
    40539393939291,1312001-05-24
    406393939391,38954,1712001-05-15
    40737373737321,1842001-05-01
    40837373737165922001-04-30
    40937373737165922001-04-27
    41037373737321,1842001-04-24
    41141414141361,4762001-04-05
    41242424242482,0162001-03-28
    41342424242883,6962001-03-23
    41442424242401,6802001-03-20
    41542424242166722001-03-19
    416424242421205,0402001-03-16
    41775424275513,2312001-03-14
    4184343434373331,5192001-03-13
    4194343434368329,3692001-03-12
    4204342434269930,0412001-03-09
    4214342424375732,5272001-03-08
    42242424242803,3602001-03-07
    4234242424236815,4562001-03-02
    42441414141722,9522001-02-28
    425414141411044,2642001-02-27
    42641414141321,3122001-02-26
    427414141411606,5602001-02-23
    4284343434363227,1762001-02-22
    42943434343401,7202001-02-21
    430434343432088,9442001-02-20
    43143424243602,5762001-02-19
    432424142411877,7902001-02-15
    4334140404125410,2242001-02-14
    434403940391,70467,6002001-02-13
    43538383838481,8242001-02-08
    4365050505025012,5002001-01-31
    437404040404,445177,8002001-01-29
    4387536753620315,1862001-01-24
    43935353535165602001-01-18
    440503537361,68660,4182001-01-17
    4413735353771825,7802001-01-16
    4423535353559320,7552001-01-15
    443353030352,82392,1852001-01-12
    4444343434332513,9752001-01-05
    445454545452009,0002001-01-03
    4464545454526411,8802001-01-02
    447464546452,00091,7202000-12-29
    448474747471205,6402000-12-28
    449474747471,43867,5862000-12-22
    450474545471085,0362000-12-21
    45145454545883,9602000-12-20
    452424040423,219135,1902000-12-14
    453404040401,13445,3602000-12-08
    454404040401,57162,8402000-12-01
    455464646462922000-11-27
    456464646461462000-11-21
    4574646464683682000-11-20
    458454545459,268417,0602000-11-17
    4595151515131816,2182000-11-16
    4605151515184082000-11-15
    4615151515150025,5002000-11-13
    46246464646482,2082000-11-10
    463444444441205,2802000-11-08
    464444444441205,2802000-11-07
    46544444444321,4082000-11-06
    466424242421124,7042000-11-03
    467424242421205,0402000-10-31
    46842424242803,3602000-10-27
    469424242421124,7042000-10-26
    4704242424243618,3122000-10-25
    471404040401927,6802000-10-24
    47240404040803,2002000-10-23
    47342424242166722000-10-20
    474424242421044,3682000-10-17
    47542424242471,9742000-10-13
    47642424242241,0082000-10-10
    47743434343208602000-10-05
    47842424242893,7382000-10-02
    479424242422,25294,5842000-09-27
    48050505050402,0002000-09-26
    481505050502,050102,5002000-09-22
    48242424242421,7642000-09-04
    4834242424283362000-09-01
    4844242424241682000-08-15
    48550505050221,1002000-08-03
    486424242422842000-07-24
    48744444444156602000-07-06
    4884545454543619,6202000-07-04
    4894444444431322000-07-03
    49045454545321,4402000-06-22
    491424242422842000-06-08
    4924141414162462000-05-29
    49341414141239432000-05-25
    4944140414017,426714,4002000-05-17
    49540404040481,9202000-05-11
    49640404040803,2002000-05-09
    49740404040156002000-05-04
    49840404040166402000-04-28
    49941414141166562000-04-25
    50040404040321,2802000-04-21
    5014141414183282000-04-20
    50240404040813,2402000-04-17
    503404040402802000-04-07
    50440404040301,2002000-03-31
    5055050505043621,8002000-03-29
    5068035504033,3741,316,2462000-03-27
    5075151515120810,6082000-03-23
    508525252521045,4082000-03-22
    5095252525284162000-03-21
    51052525252723,7442000-03-20
    51151515151964,8962000-03-15
    51252525252189362000-03-13
    5135050505021002000-03-08
    5145050505021002000-03-07
    51551515151168162000-03-03
    5165046465079037,9662000-03-02
    51746464646341,5642000-02-29
    518505050501326,6002000-02-28
    51946464646602,7602000-02-25
    5205050505025012,5002000-02-24
    52146464646803,6802000-02-22
    5224646464623310,7182000-02-18
    5234646464624011,0402000-02-16
    52445454545602,7002000-02-14
    5254646464623310,7182000-02-11
    5264545454562702000-01-31
    52744444444552,4202000-01-27
    528454545451004,5002000-01-25
    52944444444321,4082000-01-20
    530704444702,233155,2702000-01-17
    531604460443,224184,7042000-01-14
    5325050505044522,2502000-01-07
    5334040404093602000-01-04
    5344040404041601999-12-28
    5354141414125010,2501999-12-27
    53641414141562,2961999-12-24
    5375050505028014,0001999-12-22
    53840404040502,0001999-12-20
    539404040401445,7601999-12-14
    5404237423795740,1591999-12-10
    5411001542411,09045,6901999-12-09
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл