Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
ADL 1,056.00 0.00%|GTL 0.00 0.00%|MFC -0.50 -0.76%|HSG 0.00 0.00%|TUM -0.19 -0.14%|TTL 30.00 0.55%|GOV 3.60 1.83%|TCK -330.00 -2.67%|BNG -2,860.00 -8.70%|ERD -1.69 -0.33%|AAR 9.00 0.67%|ITL 1.72 2.35%|EER -140.00 -5.00%|LEN -0.28 -0.86%|SUU -2.32 -1.15%|APU 2.32 0.43%|UID 2.49 0.39%|ADB -2.74 -3.76%|ADL -10.00 -0.97%|MNP 49.00 8.17%|MIE 0.00 0.00%|ADU 0.00 0.00%|MND 0.04 0.10%|AIC -29.00 -4.14%|BDL 0.00 0.00%|SHG 0.00 0.00%|INV 0.00 0.00%|DAR 0.00 0.00%|HRM 0.00 0.00%|

    Хишиг уул ХК (HSX)

    Хаалт 602 78.12 (14.91% ) 2020-01-15

    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 524
    Нээлтийн ханш 602
    Хаалтын ханш 602.00
    VWAP 602
    Дээд ханш 602
    Доод ханш 602
    52 долоо хоног 602.00 / 602
    Нийт хувьцаа 868,252
    n/a
    n/a
    Зах зээлийн үнэлгээ 522,687,704
    Авах ширхэг 100
    Авах үнэ 370
    Зарах үнэ 0
    Зарах тоо 0

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    16026026026023018,0602020-01-15
    25905005005244925,6702019-12-18
    354054054054073,7802019-12-10
    45153903905154016,8502019-12-05
    5448448448448104,4802019-12-03
    63903903903905,6192,191,4102019-11-22
    7390390390390249,3602019-10-01
    839039039039016463,9602019-09-30
    94504504504507031,5002019-07-22
    104004004004007228,8002019-06-12
    114264264264262410,2242019-05-30
    125005005005009045,0002019-03-20
    1355055055055013272,6002019-02-22
    145505505505504022,0002019-01-17
    156006006006004728,2002018-12-03
    1660060060060095,4002018-11-30
    1760060060060042,4002018-11-06
    186006006006008752,2002018-11-01
    1965065065065085,2002018-10-26
    206506506506501711,0502018-10-22
    217007007007002416,8002018-08-15
    2274074074074032,2202018-08-10
    237007007007005941,3002018-07-24
    247507507507507354,7502018-07-23
    2581081081081018102018-07-10
    268108108108105040,5002018-07-09
    27950900950949146138,6002018-06-15
    28999920920950117111,1162018-05-17
    299999009999004039,7622018-05-10
    301,0001,0001,0001,0005252,0002018-03-26
    319639639639632423,1122018-02-28
    3283983883883943,3542018-01-19
    33839839839839108,3902018-01-17
    3473073073073064,3802018-01-16
    358508508508503227,2002018-01-15
    361,0001,0001,0001,0005454,0002017-11-24
    371,0501,0501,0501,0501010,5002017-11-21
    381,1001,1001,1001,10022,2002017-11-03
    391,1001,1001,1001,10055,5002017-11-01
    401,1001,1001,1001,1001112,1002017-10-25
    411,1841,1841,1841,1842529,6002017-10-09
    421,0301,0301,0301,0307678,2802017-09-22
    431,0301,0301,0301,0302020,6002017-08-31
    441,2001,2001,2001,2001012,0002017-08-30
    451,2001,2001,2001,20089,6002017-08-29
    461,4001,4001,4001,400282394,8002017-07-20
    471,3991,3991,3991,3993041,9702017-07-18
    481,3401,3401,3401,3402026,8002017-07-17
    491,1701,1701,1701,1701214,0402017-07-06
    501,0211,0211,0211,0213232,6722017-07-03
    511,2001,2001,2001,2002024,0002017-06-29
    521,4001,3991,3991,400235328,9802017-06-13
    531,4361,4001,4001,412121170,8042017-06-12
    541,2501,2491,2491,2494049,9702017-06-07
    551,1301,1301,1301,1303033,9002017-06-06
    569919909909908382,1902017-05-25
    57862862862862108,6202017-05-16
    587507507507502619,5002017-05-04
    59750750750750107,5002017-05-03
    60750750750750464348,0002017-03-24
    618008008008009676,8002017-03-23
    62850800800850504428,2002017-03-22
    638508508508502420,4002017-03-09
    648508508508502420,4002017-02-06
    658508508508505042,5002017-01-17
    66850850850850200170,0002017-01-16
    67925925925925109,2502017-01-13
    68925925925925260240,5002017-01-09
    69851850851850261221,8802016-12-26
    70900900900900200180,0002016-12-19
    71880880880880120105,6002016-12-02
    72870870870870200174,0002016-11-24
    738708708708708473,0802016-11-22
    748708708708704034,8002016-11-18
    758708708708703026,1002016-11-17
    767597597597593627,3242016-11-16
    77660660660660106,6002016-11-15
    78575575575575126,9002016-11-08
    79500500500500168,0002016-10-25
    8050250250250221,0042016-07-01
    8159059059059095,3102016-06-24
    82520520520520105,2002016-06-22
    83520520520520136,7602016-06-21
    8452052052052094,6802016-05-03
    855205205205205428,0812016-04-19
    86520520520520105,2002016-04-18
    876006006006001810,8002016-03-25
    885745745745744022,9452016-03-23
    895745745745744022,9452016-03-23
    906676676676671610,6722016-02-25
    91580580580580332192,5602016-01-14
    926506456506485636,3002016-01-04
    9375075075075086,0002015-12-02
    9475075075075075,2502015-11-04
    958508508508506051,0002015-10-19
    96850850850850108,5002015-09-01
    9774574574574553,7252015-08-24
    987007007007001812,6002015-08-17
    996506506506504831,2002015-07-24
    10065065065065053,2502015-06-17
    1017607607607603325,0802015-06-15
    1027607607607604836,4802015-06-03
    103760760760760107,6002015-05-20
    1047607607607602015,2002015-05-19
    10576076076076053,8002015-05-08
    106799799799799107,9902015-04-02
    1078008008008003024,0002015-03-16
    108800800800800281224,8002015-02-17
    1098558558558552823,9402015-02-10
    110945945945945190179,5502015-02-02
    111945945945945109,4502015-01-27
    1121,0001,0001,0001,0002,0452,045,0002014-09-02
    1131,0001,0001,0001,0008080,0002014-08-13
    1141,0011,0001,0011,000250250,0302014-07-18
    1151,1731,1701,1701,1721011,7152014-07-07
    1161,0201,0201,0201,02044,0802014-06-24
    1171,0201,0201,0201,0204444,8802014-06-20
    1181,0201,0201,0201,0203939,7802014-06-09
    1191,0211,0211,0211,0213030,6302014-06-06
    1201,2001,2001,2001,20033,6002014-06-05
    1211,2011,2011,2011,201500600,5002014-05-16
    1221,2011,2001,2011,200110132,0202014-05-08
    1231,2011,2001,2011,2013542,0202014-04-23
    1241,2001,2001,2001,2001012,0002014-04-16
    1251,1481,1481,1481,148250287,0002014-04-14
    1261,3501,3501,3501,3501,0001,350,0002014-04-11
    1271,2001,2001,2001,2001012,0002014-04-09
    1281,2001,2001,2001,2002024,0002014-04-02
    1291,2001,2001,2001,2002024,0002014-03-28
    1301,3801,3801,3801,380206284,2802014-03-17
    1311,2001,2001,2001,2003036,0002014-03-07
    1321,2001,2001,2001,2001012,0002014-01-22
    1331,2001,2001,2001,200343411,6002014-01-14
    1341,1451,1451,1451,145295337,7752014-01-13
    1351,0001,0001,0001,00044,0002014-01-09
    1361,0001,0001,0001,0001818,0002013-12-11
    1371,0001,0001,0001,0002222,0002013-12-09
    1381,0001,0001,0001,00011,0002013-12-04
    1391,0009009001,000699652,4002013-11-29
    1401,0201,0201,0201,0206162,2202013-11-27
    1411,0201,0201,0201,02022,0402013-11-14
    1421,0201,0201,0201,02033,0602013-10-31
    1431,1901,1901,1901,19033,5702013-10-30
    1441,1991,1991,1991,199100119,9002013-10-15
    1451,2001,2001,2001,20078,4002013-10-14
    1461,2001,2001,2001,2004351,6002013-09-19
    1471,3801,3801,3801,3801,0161,402,0802013-08-30
    1481,2001,2001,2001,200225270,0002013-08-29
    1491,2001,2001,2001,200200240,0002013-08-28
    1501,2651,2001,2001,2631,0161,283,5502013-08-06
    1511,2601,2501,2501,2601,6652,097,4002013-07-31
    1521,1008158151,098615675,0752013-07-25
    1531,265950950958610584,2252013-07-23
    1541,1001,1001,1001,1001,0001,100,0002013-07-16
    1551,2881,2881,2881,288100128,8002013-06-18
    1561,1201,1201,1201,12055,6002013-06-17
    15797997997997954,8952013-06-14
    1589128008008521512,7842013-06-13
    15979479479479486,3482013-06-12
    1606906906906901,7031,175,0702013-06-11
    1616006006006006036,0002013-05-31
    16259559559559595,3552013-05-27
    163695695695695409284,2552013-05-09
    164700650700698310216,5002013-04-05
    165650650650650138,4502013-03-13
    16672072072072010072,0002013-03-12
    167750750750750250187,5002013-03-05
    168720720720720107,2002013-02-20
    169720720720720107,2002013-02-08
    17080080080080010080,0002013-02-07
    1717207207207207050,4002013-02-04
    1728008008008003427,2002013-01-16
    1738008008008001612,8002013-01-09
    174820820820820197161,5402013-01-07
    17585085085085065,1002012-11-19
    1761,0001,0001,0001,000248248,0002012-06-11
    1771,0001,0001,0001,00055,0002012-06-06
    1781,0001,0001,0001,00099,0002012-05-30
    1791,0501,0501,0501,05011,0502012-05-25
    1801,1001,1001,1001,100400440,0002012-05-14
    1811,1051,1051,1051,10599109,3952012-04-20
    1821,1051,1051,1051,105890983,4502012-04-16
    1832,1002,1002,1002,100510,5002012-01-11
    1842,2002,2002,2002,200200440,0002012-01-06
    1852,1502,1502,1502,15077165,5502011-12-30
    1861,9481,9001,9001,948222422,8562011-12-28
    1871,9481,9481,9481,94811,9482011-12-21
    1881,7251,7251,7251,725180310,5002011-12-20
    1891,6951,6001,6001,6957091,144,7552011-12-19
    1901,5001,5001,5001,500100150,0002011-12-16
    1911,4741,4741,4741,474100147,4002011-12-15
    1921,2821,2821,2821,282100128,2002011-12-14
    1931,1151,1151,1151,115178198,4702011-12-13
    194970970970970312302,6402011-12-12
    195860792792850124104,3482011-12-08
    19679079079079010079,0002011-12-06
    197688688688688450309,6002011-12-05
    198599550550599725416,8802011-12-02
    1995555145145211,312688,9782011-12-01
    20051451451451416082,2402011-11-30
    20144744744744773,1292011-11-29
    20244744744744710044,7002011-11-28
    203389389389389166,2242011-11-25
    2043392952953395216,9242011-11-22
    2052952952952955215,3402011-11-21
    2062952952952955215,3402011-11-21
    2072952952952955215,3402011-11-21
    2082952952952955215,3402011-11-21
    209257226226257184,3162011-11-14
    21022422422422412242011-11-11
    211195195195195305,8502011-11-10
    212170160160170548,8802011-11-08
    213150150150150284,2002011-08-19
    214150150150150243,6002011-08-10
    215150150150150334,9502011-07-29
    21617117117117111712011-07-26
    21714914914914968942011-07-07
    2181491491491497310,8772011-03-21
    21913013013013091,1702011-02-18
    22013013013013023330,2902011-01-24
    22115015015015023002011-01-12
    2221501491491508512,7352010-12-10
    223153153153153548,2622010-04-28
    224179179179179366,4442010-01-26
    2251791791791796010,7402010-01-25
    226219219219219265,6942008-07-03
    22723623023023615937,1882008-04-17
    22823623623623661,4162008-02-18
    229236205205236723156,8912008-01-23
    2302052052052056212,7102008-01-18
    23120520020020543186,6562007-12-19
    23220520520520581,6402007-11-23
    233205205205205397,9952007-11-22
    234202202202202204,0402007-11-09
    23520020020020024002007-10-30
    23620020020020061,2002007-10-24
    237200200200200204,0002007-10-11
    23820020020020048002007-10-10
    2392002002002008717,4002007-10-05
    2401801801801802,270408,6002007-10-04
    24118018018018010018,0002007-08-27
    24215015015015020030,0002007-08-24
    243120120120120688,1602007-08-21
    24412012012012089602007-08-17
    245120120120120161,9202007-08-15
    24610110110110117417,5742007-08-13
    247100100100100252,5002007-08-07
    24810010010010044002007-08-03
    249100100100100141,4002007-07-18
    250100100100100969,6002007-07-03
    25110010010010043843,8002007-06-15
    2529595959520019,0002007-06-14
    253100100100100232,3002007-02-13
    254100100100100525,2002007-02-09
    255100100100100242,4002007-02-08
    25610010010010010010,0002007-02-06
    25710010010010028828,8002007-02-02
    258100100100100606,0002007-01-24
    259100100100100858,5002007-01-04
    260100100100100161,6002007-01-03
    26110062621001,922191,0602006-12-27
    26262626262402,4802006-12-20
    26362626262169922006-12-15
    2646262626284962006-12-12
    26562626262523,2242006-12-07
    2666262626221242006-12-05
    26762626262201,2402006-12-01
    2686262626263722006-11-30
    26960606060744,4402006-11-03
    27060606060402,4002006-10-17
    27160606060885,2802006-08-07
    27260606060321,9202006-07-17
    273606060601438,5802006-05-09
    2746060606023313,9802006-05-01
    275605151601046,1142006-04-27
    2765050505065632,8002006-04-06
    2775050505084842,4002006-04-03
    2785050505042002006-03-28
    2795050505042002006-03-03
    28050505050241,2002006-03-01
    281505050501055,2502006-02-20
    28250505050217,06310,853,1502006-02-16
    283505050501055,2502006-01-27
    28450505050502,5002005-10-03
    285505050501286,4002005-09-28
    28650505050147002005-09-14
    28720202020142802005-09-12
    28820202020367202005-09-07
    28920202020102002005-05-18
    29020202020901,8002005-05-17
    29110101010303002005-05-13
    292101010104402005-03-09
    29310101010656502005-03-04
    294101010104402005-01-25
    2951001001001001,900190,0002004-09-15
    29610010010010025025,0002004-09-08
    29710010010010023223,2002004-09-02
    298100100100100101,0002004-08-26
    299100100100100151,5002004-08-23
    300101101101101101,0102004-08-16
    30110110110110178579,2852004-08-13
    30210110110110144042004-08-12
    30310110110110110410,5042004-08-11
    30410110110110129529,7952004-08-10
    3052001011011011,192186,6232004-08-05
    306100100100100828,2002004-08-04
    307101101101101151,5152004-08-03
    308101101101101252,5252004-08-02
    30910010010010050050,0002004-07-23
    31010010010010038838,8002004-07-19
    311100100100100292,9002004-07-07
    312100100100100202,0002004-07-06
    31310010010010075075,0002004-07-05
    31410010010010076576,5002004-06-30
    315131313135652004-05-11
    31612111112222432004-05-07
    31777775352004-04-27
    318777710702004-04-23
    3197777151052004-04-21
    3207777151052004-04-19
    321777712842004-04-15
    3225555231152004-04-12
    3235555251252004-04-06
    324555515752004-03-30
    3255555221102004-03-22
    3265555301502004-03-03
    3275555321602004-03-01
    3285555251252004-02-27
    3295555351752004-02-26
    33055558402004-02-12
    3315555603002004-02-11
    3325555814052004-02-10
    33311111111727922004-02-02
    334111111112803,0802004-01-21
    3355555502502003-10-06
    33611111111505502003-06-09
    337101010102402,4002003-03-05
    3382110211031,986665,0362003-03-04
    339212121211212003-02-26
    340202020202402003-02-17
    341202020202,34446,8802003-02-12
    34220202020295802003-01-06
    343181818182,34442,1922003-01-03
    34417171717661,1222002-12-09
    345171717172303,9102002-11-21
    34616161616721,1522002-11-13
    347161515161,10717,7112002-11-04
    348171717171172002-09-27
    34917171717741,2582002-09-26
    35017171717325442002-09-24
    35117171717671,1392002-09-23
    352222222221002,2002002-09-20
    353201919203075,8902002-09-18
    354191818193586,6942002-09-17
    355201616209,042149,5902002-08-30
    35615151515243602002-08-20
    357111111111112002-08-19
    358101010103,42434,2402002-07-25
    359111111112312,5412002-07-24
    360151515153675,5052002-07-22
    361101010105585,5802002-07-18
    362141414145207,2802002-06-28
    36315151515182702002-06-17
    364131313136868,9182002-06-10
    365121212125106,1202002-06-07
    366121212121,09013,0802002-06-05
    367111111111401,5402002-05-30
    368101010101,17911,7902002-05-27
    369101010103,00030,0002002-05-24
    370101010102,98929,8902002-05-23
    37120202020681,3602002-05-09
    37222222222741,6282002-04-05
    373222222222405,2802002-04-03
    374212121212422002-03-28
    37521212121245042002-03-27
    37621212121245042002-03-22
    377252525252706,7502002-03-21
    37821212121801,6802002-03-19
    37920202020641,2802002-03-15
    380171717171202,0402002-03-05
    381171717171192,0232002-03-04
    38217171717801,3602002-02-27
    3832525252540010,0002002-02-26
    38417171717406802002-02-21
    38517171717801,3602002-02-20
    386171717171442,4482002-02-18
    387151515151392,0852002-02-12
    38816151615661,0242002-02-11
    3891515151581202002-02-08
    39015151515961,4402002-02-07
    39115151515801,2002002-02-05
    39215151515649602002-02-04
    39315151515649602002-01-31
    39430303030309002002-01-30
    39515151515243602002-01-23
    39615151515588702002-01-22
    39715151515243602002-01-21
    39815151515304502002-01-18
    39915151515243602002-01-17
    40015151515182702002-01-07
    401101010101281,2802001-12-25
    40230303030164802001-12-17
    40340404040481,9202001-12-10
    4044210421050815,7042001-11-15
    40541414141321,3122001-10-26
    40642424242104202001-09-07
    40743434343823,5262001-09-06
    40843434343241,0322001-08-23
    40943434343441,8922001-08-22
    41042424242291,2182001-08-21
    41142424242261,0922001-08-02
    4125050505084002001-07-24
    4134141414143317,7532001-07-09
    414414141412289,3482001-07-06
    41540404040104002001-06-27
    41640404040208002001-06-26
    41740404040602,4002001-06-15
    418393939392782001-06-13
    4193939393975029,2502001-05-30
    420383838381382001-05-29
    42139393939291,1312001-05-24
    422393939391,38954,1712001-05-15
    42337373737321,1842001-05-01
    42437373737165922001-04-30
    42537373737165922001-04-27
    42637373737321,1842001-04-24
    42741414141361,4762001-04-05
    42842424242482,0162001-03-28
    42942424242883,6962001-03-23
    43042424242401,6802001-03-20
    43142424242166722001-03-19
    432424242421205,0402001-03-16
    43375424275513,2312001-03-14
    4344343434373331,5192001-03-13
    4354343434368329,3692001-03-12
    4364342434269930,0412001-03-09
    4374342424375732,5272001-03-08
    43842424242803,3602001-03-07
    4394242424236815,4562001-03-02
    44041414141722,9522001-02-28
    441414141411044,2642001-02-27
    44241414141321,3122001-02-26
    443414141411606,5602001-02-23
    4444343434363227,1762001-02-22
    44543434343401,7202001-02-21
    446434343432088,9442001-02-20
    44743424243602,5762001-02-19
    448424142411877,7902001-02-15
    4494140404125410,2242001-02-14
    450403940391,70467,6002001-02-13
    45138383838481,8242001-02-08
    4525050505025012,5002001-01-31
    453404040404,445177,8002001-01-29
    4547536753620315,1862001-01-24
    45535353535165602001-01-18
    456503537361,68660,4182001-01-17
    4573735353771825,7802001-01-16
    4583535353559320,7552001-01-15
    459353030352,82392,1852001-01-12
    4604343434332513,9752001-01-05
    461454545452009,0002001-01-03
    4624545454526411,8802001-01-02
    463464546452,00091,7202000-12-29
    464474747471205,6402000-12-28
    465474747471,43867,5862000-12-22
    466474545471085,0362000-12-21
    46745454545883,9602000-12-20
    468424040423,219135,1902000-12-14
    469404040401,13445,3602000-12-08
    470404040401,57162,8402000-12-01
    471464646462922000-11-27
    472464646461462000-11-21
    4734646464683682000-11-20
    474454545459,268417,0602000-11-17
    4755151515131816,2182000-11-16
    4765151515184082000-11-15
    4775151515150025,5002000-11-13
    47846464646482,2082000-11-10
    479444444441205,2802000-11-08
    480444444441205,2802000-11-07
    48144444444321,4082000-11-06
    482424242421124,7042000-11-03
    483424242421205,0402000-10-31
    48442424242803,3602000-10-27
    485424242421124,7042000-10-26
    4864242424243618,3122000-10-25
    487404040401927,6802000-10-24
    48840404040803,2002000-10-23
    48942424242166722000-10-20
    490424242421044,3682000-10-17
    49142424242471,9742000-10-13
    49242424242241,0082000-10-10
    49343434343208602000-10-05
    49442424242893,7382000-10-02
    495424242422,25294,5842000-09-27
    49650505050402,0002000-09-26
    497505050502,050102,5002000-09-22
    49842424242421,7642000-09-04
    4994242424283362000-09-01
    5004242424241682000-08-15
    50150505050221,1002000-08-03
    502424242422842000-07-24
    50344444444156602000-07-06
    5044545454543619,6202000-07-04
    5054444444431322000-07-03
    50645454545321,4402000-06-22
    507424242422842000-06-08
    5084141414162462000-05-29
    50941414141239432000-05-25
    5104140414017,426714,4002000-05-17
    51140404040481,9202000-05-11
    51240404040803,2002000-05-09
    51340404040156002000-05-04
    51440404040166402000-04-28
    51541414141166562000-04-25
    51640404040321,2802000-04-21
    5174141414183282000-04-20
    51840404040813,2402000-04-17
    519404040402802000-04-07
    52040404040301,2002000-03-31
    5215050505043621,8002000-03-29
    5228035504033,3741,316,2462000-03-27
    5235151515120810,6082000-03-23
    524525252521045,4082000-03-22
    5255252525284162000-03-21
    52652525252723,7442000-03-20
    52751515151964,8962000-03-15
    52852525252189362000-03-13
    5295050505021002000-03-08
    5305050505021002000-03-07
    53151515151168162000-03-03
    5325046465079037,9662000-03-02
    53346464646341,5642000-02-29
    534505050501326,6002000-02-28
    53546464646602,7602000-02-25
    5365050505025012,5002000-02-24
    53746464646803,6802000-02-22
    5384646464623310,7182000-02-18
    5394646464624011,0402000-02-16
    54045454545602,7002000-02-14
    5414646464623310,7182000-02-11
    5424545454562702000-01-31
    54344444444552,4202000-01-27
    544454545451004,5002000-01-25
    54544444444321,4082000-01-20
    546704444702,233155,2702000-01-17
    547604460443,224184,7042000-01-14
    5485050505044522,2502000-01-07
    5494040404093602000-01-04
    5504040404041601999-12-28
    5514141414125010,2501999-12-27
    55241414141562,2961999-12-24
    5535050505028014,0001999-12-22
    55440404040502,0001999-12-20
    555404040401445,7601999-12-14
    5564237423795740,1591999-12-10
    5571001542411,09045,6901999-12-09
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл