Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
AAR -28.00 -1.65%|TTL -5.00 -0.08%|TUM -0.48 -0.31%|INV 9.00 0.34%|TCK 0.00 0.00%|GOV 1.79 0.69%|MFC -0.01 -0.01%|APU 6.79 1.12%|SUL -2,000.00 -2.04%|SUU -3.02 -1.46%|ADB 0.00 0.00%|LEN 0.05 0.11%|MBW 0.44 0.17%|UID -143.00 -11.50%|RMC -2.17 -6.58%|ITL -0.84 -1.15%|MND -0.02 -0.04%|TAH 1,650.00 12.56%|JTB -6.00 -8.00%|BTG 0.00 0.00%|SOR 150.00 15.00%|ADU 0.00 0.00%|IBA -50.00 -1.79%|DAR -721.00 -12.88%|AIC -0.50 -0.07%|ERD 2.68 0.57%|SHG -34.00 -3.00%|HGN 0.00 0.00%|CHE 10.50 15.00%|

    Хишиг уул ХК (HSX)

    Хаалт 523.88 -16.12 (-2.99% ) 2019-12-18

    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 540
    Нээлтийн ханш 500
    Хаалтын ханш 523.88
    VWAP 524
    Дээд ханш 590
    Доод ханш 500
    52 долоо хоног 0.00 / 0
    Нийт хувьцаа 868,252
    n/a
    n/a
    Зах зээлийн үнэлгээ 454,859,858
    Авах ширхэг 100
    Авах үнэ 370
    Зарах үнэ 620
    Зарах тоо 10

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    15905005005244925,6702019-12-18
    254054054054073,7802019-12-10
    35153903905154016,8502019-12-05
    4448448448448104,4802019-12-03
    53903903903905,6192,191,4102019-11-22
    6390390390390249,3602019-10-01
    739039039039016463,9602019-09-30
    84504504504507031,5002019-07-22
    94004004004007228,8002019-06-12
    104264264264262410,2242019-05-30
    115005005005009045,0002019-03-20
    1255055055055013272,6002019-02-22
    135505505505504022,0002019-01-17
    146006006006004728,2002018-12-03
    1560060060060095,4002018-11-30
    1660060060060042,4002018-11-06
    176006006006008752,2002018-11-01
    1865065065065085,2002018-10-26
    196506506506501711,0502018-10-22
    207007007007002416,8002018-08-15
    2174074074074032,2202018-08-10
    227007007007005941,3002018-07-24
    237507507507507354,7502018-07-23
    2481081081081018102018-07-10
    258108108108105040,5002018-07-09
    26950900950949146138,6002018-06-15
    27999920920950117111,1162018-05-17
    289999009999004039,7622018-05-10
    291,0001,0001,0001,0005252,0002018-03-26
    309639639639632423,1122018-02-28
    3183983883883943,3542018-01-19
    32839839839839108,3902018-01-17
    3373073073073064,3802018-01-16
    348508508508503227,2002018-01-15
    351,0001,0001,0001,0005454,0002017-11-24
    361,0501,0501,0501,0501010,5002017-11-21
    371,1001,1001,1001,10022,2002017-11-03
    381,1001,1001,1001,10055,5002017-11-01
    391,1001,1001,1001,1001112,1002017-10-25
    401,1841,1841,1841,1842529,6002017-10-09
    411,0301,0301,0301,0307678,2802017-09-22
    421,0301,0301,0301,0302020,6002017-08-31
    431,2001,2001,2001,2001012,0002017-08-30
    441,2001,2001,2001,20089,6002017-08-29
    451,4001,4001,4001,400282394,8002017-07-20
    461,3991,3991,3991,3993041,9702017-07-18
    471,3401,3401,3401,3402026,8002017-07-17
    481,1701,1701,1701,1701214,0402017-07-06
    491,0211,0211,0211,0213232,6722017-07-03
    501,2001,2001,2001,2002024,0002017-06-29
    511,4001,3991,3991,400235328,9802017-06-13
    521,4361,4001,4001,412121170,8042017-06-12
    531,2501,2491,2491,2494049,9702017-06-07
    541,1301,1301,1301,1303033,9002017-06-06
    559919909909908382,1902017-05-25
    56862862862862108,6202017-05-16
    577507507507502619,5002017-05-04
    58750750750750107,5002017-05-03
    59750750750750464348,0002017-03-24
    608008008008009676,8002017-03-23
    61850800800850504428,2002017-03-22
    628508508508502420,4002017-03-09
    638508508508502420,4002017-02-06
    648508508508505042,5002017-01-17
    65850850850850200170,0002017-01-16
    66925925925925109,2502017-01-13
    67925925925925260240,5002017-01-09
    68851850851850261221,8802016-12-26
    69900900900900200180,0002016-12-19
    70880880880880120105,6002016-12-02
    71870870870870200174,0002016-11-24
    728708708708708473,0802016-11-22
    738708708708704034,8002016-11-18
    748708708708703026,1002016-11-17
    757597597597593627,3242016-11-16
    76660660660660106,6002016-11-15
    77575575575575126,9002016-11-08
    78500500500500168,0002016-10-25
    7950250250250221,0042016-07-01
    8059059059059095,3102016-06-24
    81520520520520105,2002016-06-22
    82520520520520136,7602016-06-21
    8352052052052094,6802016-05-03
    845205205205205428,0812016-04-19
    85520520520520105,2002016-04-18
    866006006006001810,8002016-03-25
    875745745745744022,9452016-03-23
    885745745745744022,9452016-03-23
    896676676676671610,6722016-02-25
    90580580580580332192,5602016-01-14
    916506456506485636,3002016-01-04
    9275075075075086,0002015-12-02
    9375075075075075,2502015-11-04
    948508508508506051,0002015-10-19
    95850850850850108,5002015-09-01
    9674574574574553,7252015-08-24
    977007007007001812,6002015-08-17
    986506506506504831,2002015-07-24
    9965065065065053,2502015-06-17
    1007607607607603325,0802015-06-15
    1017607607607604836,4802015-06-03
    102760760760760107,6002015-05-20
    1037607607607602015,2002015-05-19
    10476076076076053,8002015-05-08
    105799799799799107,9902015-04-02
    1068008008008003024,0002015-03-16
    107800800800800281224,8002015-02-17
    1088558558558552823,9402015-02-10
    109945945945945190179,5502015-02-02
    110945945945945109,4502015-01-27
    1111,0001,0001,0001,0002,0452,045,0002014-09-02
    1121,0001,0001,0001,0008080,0002014-08-13
    1131,0011,0001,0011,000250250,0302014-07-18
    1141,1731,1701,1701,1721011,7152014-07-07
    1151,0201,0201,0201,02044,0802014-06-24
    1161,0201,0201,0201,0204444,8802014-06-20
    1171,0201,0201,0201,0203939,7802014-06-09
    1181,0211,0211,0211,0213030,6302014-06-06
    1191,2001,2001,2001,20033,6002014-06-05
    1201,2011,2011,2011,201500600,5002014-05-16
    1211,2011,2001,2011,200110132,0202014-05-08
    1221,2011,2001,2011,2013542,0202014-04-23
    1231,2001,2001,2001,2001012,0002014-04-16
    1241,1481,1481,1481,148250287,0002014-04-14
    1251,3501,3501,3501,3501,0001,350,0002014-04-11
    1261,2001,2001,2001,2001012,0002014-04-09
    1271,2001,2001,2001,2002024,0002014-04-02
    1281,2001,2001,2001,2002024,0002014-03-28
    1291,3801,3801,3801,380206284,2802014-03-17
    1301,2001,2001,2001,2003036,0002014-03-07
    1311,2001,2001,2001,2001012,0002014-01-22
    1321,2001,2001,2001,200343411,6002014-01-14
    1331,1451,1451,1451,145295337,7752014-01-13
    1341,0001,0001,0001,00044,0002014-01-09
    1351,0001,0001,0001,0001818,0002013-12-11
    1361,0001,0001,0001,0002222,0002013-12-09
    1371,0001,0001,0001,00011,0002013-12-04
    1381,0009009001,000699652,4002013-11-29
    1391,0201,0201,0201,0206162,2202013-11-27
    1401,0201,0201,0201,02022,0402013-11-14
    1411,0201,0201,0201,02033,0602013-10-31
    1421,1901,1901,1901,19033,5702013-10-30
    1431,1991,1991,1991,199100119,9002013-10-15
    1441,2001,2001,2001,20078,4002013-10-14
    1451,2001,2001,2001,2004351,6002013-09-19
    1461,3801,3801,3801,3801,0161,402,0802013-08-30
    1471,2001,2001,2001,200225270,0002013-08-29
    1481,2001,2001,2001,200200240,0002013-08-28
    1491,2651,2001,2001,2631,0161,283,5502013-08-06
    1501,2601,2501,2501,2601,6652,097,4002013-07-31
    1511,1008158151,098615675,0752013-07-25
    1521,265950950958610584,2252013-07-23
    1531,1001,1001,1001,1001,0001,100,0002013-07-16
    1541,2881,2881,2881,288100128,8002013-06-18
    1551,1201,1201,1201,12055,6002013-06-17
    15697997997997954,8952013-06-14
    1579128008008521512,7842013-06-13
    15879479479479486,3482013-06-12
    1596906906906901,7031,175,0702013-06-11
    1606006006006006036,0002013-05-31
    16159559559559595,3552013-05-27
    162695695695695409284,2552013-05-09
    163700650700698310216,5002013-04-05
    164650650650650138,4502013-03-13
    16572072072072010072,0002013-03-12
    166750750750750250187,5002013-03-05
    167720720720720107,2002013-02-20
    168720720720720107,2002013-02-08
    16980080080080010080,0002013-02-07
    1707207207207207050,4002013-02-04
    1718008008008003427,2002013-01-16
    1728008008008001612,8002013-01-09
    173820820820820197161,5402013-01-07
    17485085085085065,1002012-11-19
    1751,0001,0001,0001,000248248,0002012-06-11
    1761,0001,0001,0001,00055,0002012-06-06
    1771,0001,0001,0001,00099,0002012-05-30
    1781,0501,0501,0501,05011,0502012-05-25
    1791,1001,1001,1001,100400440,0002012-05-14
    1801,1051,1051,1051,10599109,3952012-04-20
    1811,1051,1051,1051,105890983,4502012-04-16
    1822,1002,1002,1002,100510,5002012-01-11
    1832,2002,2002,2002,200200440,0002012-01-06
    1842,1502,1502,1502,15077165,5502011-12-30
    1851,9481,9001,9001,948222422,8562011-12-28
    1861,9481,9481,9481,94811,9482011-12-21
    1871,7251,7251,7251,725180310,5002011-12-20
    1881,6951,6001,6001,6957091,144,7552011-12-19
    1891,5001,5001,5001,500100150,0002011-12-16
    1901,4741,4741,4741,474100147,4002011-12-15
    1911,2821,2821,2821,282100128,2002011-12-14
    1921,1151,1151,1151,115178198,4702011-12-13
    193970970970970312302,6402011-12-12
    194860792792850124104,3482011-12-08
    19579079079079010079,0002011-12-06
    196688688688688450309,6002011-12-05
    197599550550599725416,8802011-12-02
    1985555145145211,312688,9782011-12-01
    19951451451451416082,2402011-11-30
    20044744744744773,1292011-11-29
    20144744744744710044,7002011-11-28
    202389389389389166,2242011-11-25
    2033392952953395216,9242011-11-22
    2042952952952955215,3402011-11-21
    2052952952952955215,3402011-11-21
    2062952952952955215,3402011-11-21
    2072952952952955215,3402011-11-21
    208257226226257184,3162011-11-14
    20922422422422412242011-11-11
    210195195195195305,8502011-11-10
    211170160160170548,8802011-11-08
    212150150150150284,2002011-08-19
    213150150150150243,6002011-08-10
    214150150150150334,9502011-07-29
    21517117117117111712011-07-26
    21614914914914968942011-07-07
    2171491491491497310,8772011-03-21
    21813013013013091,1702011-02-18
    21913013013013023330,2902011-01-24
    22015015015015023002011-01-12
    2211501491491508512,7352010-12-10
    222153153153153548,2622010-04-28
    223179179179179366,4442010-01-26
    2241791791791796010,7402010-01-25
    225219219219219265,6942008-07-03
    22623623023023615937,1882008-04-17
    22723623623623661,4162008-02-18
    228236205205236723156,8912008-01-23
    2292052052052056212,7102008-01-18
    23020520020020543186,6562007-12-19
    23120520520520581,6402007-11-23
    232205205205205397,9952007-11-22
    233202202202202204,0402007-11-09
    23420020020020024002007-10-30
    23520020020020061,2002007-10-24
    236200200200200204,0002007-10-11
    23720020020020048002007-10-10
    2382002002002008717,4002007-10-05
    2391801801801802,270408,6002007-10-04
    24018018018018010018,0002007-08-27
    24115015015015020030,0002007-08-24
    242120120120120688,1602007-08-21
    24312012012012089602007-08-17
    244120120120120161,9202007-08-15
    24510110110110117417,5742007-08-13
    246100100100100252,5002007-08-07
    24710010010010044002007-08-03
    248100100100100141,4002007-07-18
    249100100100100969,6002007-07-03
    25010010010010043843,8002007-06-15
    2519595959520019,0002007-06-14
    252100100100100232,3002007-02-13
    253100100100100525,2002007-02-09
    254100100100100242,4002007-02-08
    25510010010010010010,0002007-02-06
    25610010010010028828,8002007-02-02
    257100100100100606,0002007-01-24
    258100100100100858,5002007-01-04
    259100100100100161,6002007-01-03
    26010062621001,922191,0602006-12-27
    26162626262402,4802006-12-20
    26262626262169922006-12-15
    2636262626284962006-12-12
    26462626262523,2242006-12-07
    2656262626221242006-12-05
    26662626262201,2402006-12-01
    2676262626263722006-11-30
    26860606060744,4402006-11-03
    26960606060402,4002006-10-17
    27060606060885,2802006-08-07
    27160606060321,9202006-07-17
    272606060601438,5802006-05-09
    2736060606023313,9802006-05-01
    274605151601046,1142006-04-27
    2755050505065632,8002006-04-06
    2765050505084842,4002006-04-03
    2775050505042002006-03-28
    2785050505042002006-03-03
    27950505050241,2002006-03-01
    280505050501055,2502006-02-20
    28150505050217,06310,853,1502006-02-16
    282505050501055,2502006-01-27
    28350505050502,5002005-10-03
    284505050501286,4002005-09-28
    28550505050147002005-09-14
    28620202020142802005-09-12
    28720202020367202005-09-07
    28820202020102002005-05-18
    28920202020901,8002005-05-17
    29010101010303002005-05-13
    291101010104402005-03-09
    29210101010656502005-03-04
    293101010104402005-01-25
    2941001001001001,900190,0002004-09-15
    29510010010010025025,0002004-09-08
    29610010010010023223,2002004-09-02
    297100100100100101,0002004-08-26
    298100100100100151,5002004-08-23
    299101101101101101,0102004-08-16
    30010110110110178579,2852004-08-13
    30110110110110144042004-08-12
    30210110110110110410,5042004-08-11
    30310110110110129529,7952004-08-10
    3042001011011011,192186,6232004-08-05
    305100100100100828,2002004-08-04
    306101101101101151,5152004-08-03
    307101101101101252,5252004-08-02
    30810010010010050050,0002004-07-23
    30910010010010038838,8002004-07-19
    310100100100100292,9002004-07-07
    311100100100100202,0002004-07-06
    31210010010010075075,0002004-07-05
    31310010010010076576,5002004-06-30
    314131313135652004-05-11
    31512111112222432004-05-07
    31677775352004-04-27
    317777710702004-04-23
    3187777151052004-04-21
    3197777151052004-04-19
    320777712842004-04-15
    3215555231152004-04-12
    3225555251252004-04-06
    323555515752004-03-30
    3245555221102004-03-22
    3255555301502004-03-03
    3265555321602004-03-01
    3275555251252004-02-27
    3285555351752004-02-26
    32955558402004-02-12
    3305555603002004-02-11
    3315555814052004-02-10
    33211111111727922004-02-02
    333111111112803,0802004-01-21
    3345555502502003-10-06
    33511111111505502003-06-09
    336101010102402,4002003-03-05
    3372110211031,986665,0362003-03-04
    338212121211212003-02-26
    339202020202402003-02-17
    340202020202,34446,8802003-02-12
    34120202020295802003-01-06
    342181818182,34442,1922003-01-03
    34317171717661,1222002-12-09
    344171717172303,9102002-11-21
    34516161616721,1522002-11-13
    346161515161,10717,7112002-11-04
    347171717171172002-09-27
    34817171717741,2582002-09-26
    34917171717325442002-09-24
    35017171717671,1392002-09-23
    351222222221002,2002002-09-20
    352201919203075,8902002-09-18
    353191818193586,6942002-09-17
    354201616209,042149,5902002-08-30
    35515151515243602002-08-20
    356111111111112002-08-19
    357101010103,42434,2402002-07-25
    358111111112312,5412002-07-24
    359151515153675,5052002-07-22
    360101010105585,5802002-07-18
    361141414145207,2802002-06-28
    36215151515182702002-06-17
    363131313136868,9182002-06-10
    364121212125106,1202002-06-07
    365121212121,09013,0802002-06-05
    366111111111401,5402002-05-30
    367101010101,17911,7902002-05-27
    368101010103,00030,0002002-05-24
    369101010102,98929,8902002-05-23
    37020202020681,3602002-05-09
    37122222222741,6282002-04-05
    372222222222405,2802002-04-03
    373212121212422002-03-28
    37421212121245042002-03-27
    37521212121245042002-03-22
    376252525252706,7502002-03-21
    37721212121801,6802002-03-19
    37820202020641,2802002-03-15
    379171717171202,0402002-03-05
    380171717171192,0232002-03-04
    38117171717801,3602002-02-27
    3822525252540010,0002002-02-26
    38317171717406802002-02-21
    38417171717801,3602002-02-20
    385171717171442,4482002-02-18
    386151515151392,0852002-02-12
    38716151615661,0242002-02-11
    3881515151581202002-02-08
    38915151515961,4402002-02-07
    39015151515801,2002002-02-05
    39115151515649602002-02-04
    39215151515649602002-01-31
    39330303030309002002-01-30
    39415151515243602002-01-23
    39515151515588702002-01-22
    39615151515243602002-01-21
    39715151515304502002-01-18
    39815151515243602002-01-17
    39915151515182702002-01-07
    400101010101281,2802001-12-25
    40130303030164802001-12-17
    40240404040481,9202001-12-10
    4034210421050815,7042001-11-15
    40441414141321,3122001-10-26
    40542424242104202001-09-07
    40643434343823,5262001-09-06
    40743434343241,0322001-08-23
    40843434343441,8922001-08-22
    40942424242291,2182001-08-21
    41042424242261,0922001-08-02
    4115050505084002001-07-24
    4124141414143317,7532001-07-09
    413414141412289,3482001-07-06
    41440404040104002001-06-27
    41540404040208002001-06-26
    41640404040602,4002001-06-15
    417393939392782001-06-13
    4183939393975029,2502001-05-30
    419383838381382001-05-29
    42039393939291,1312001-05-24
    421393939391,38954,1712001-05-15
    42237373737321,1842001-05-01
    42337373737165922001-04-30
    42437373737165922001-04-27
    42537373737321,1842001-04-24
    42641414141361,4762001-04-05
    42742424242482,0162001-03-28
    42842424242883,6962001-03-23
    42942424242401,6802001-03-20
    43042424242166722001-03-19
    431424242421205,0402001-03-16
    43275424275513,2312001-03-14
    4334343434373331,5192001-03-13
    4344343434368329,3692001-03-12
    4354342434269930,0412001-03-09
    4364342424375732,5272001-03-08
    43742424242803,3602001-03-07
    4384242424236815,4562001-03-02
    43941414141722,9522001-02-28
    440414141411044,2642001-02-27
    44141414141321,3122001-02-26
    442414141411606,5602001-02-23
    4434343434363227,1762001-02-22
    44443434343401,7202001-02-21
    445434343432088,9442001-02-20
    44643424243602,5762001-02-19
    447424142411877,7902001-02-15
    4484140404125410,2242001-02-14
    449403940391,70467,6002001-02-13
    45038383838481,8242001-02-08
    4515050505025012,5002001-01-31
    452404040404,445177,8002001-01-29
    4537536753620315,1862001-01-24
    45435353535165602001-01-18
    455503537361,68660,4182001-01-17
    4563735353771825,7802001-01-16
    4573535353559320,7552001-01-15
    458353030352,82392,1852001-01-12
    4594343434332513,9752001-01-05
    460454545452009,0002001-01-03
    4614545454526411,8802001-01-02
    462464546452,00091,7202000-12-29
    463474747471205,6402000-12-28
    464474747471,43867,5862000-12-22
    465474545471085,0362000-12-21
    46645454545883,9602000-12-20
    467424040423,219135,1902000-12-14
    468404040401,13445,3602000-12-08
    469404040401,57162,8402000-12-01
    470464646462922000-11-27
    471464646461462000-11-21
    4724646464683682000-11-20
    473454545459,268417,0602000-11-17
    4745151515131816,2182000-11-16
    4755151515184082000-11-15
    4765151515150025,5002000-11-13
    47746464646482,2082000-11-10
    478444444441205,2802000-11-08
    479444444441205,2802000-11-07
    48044444444321,4082000-11-06
    481424242421124,7042000-11-03
    482424242421205,0402000-10-31
    48342424242803,3602000-10-27
    484424242421124,7042000-10-26
    4854242424243618,3122000-10-25
    486404040401927,6802000-10-24
    48740404040803,2002000-10-23
    48842424242166722000-10-20
    489424242421044,3682000-10-17
    49042424242471,9742000-10-13
    49142424242241,0082000-10-10
    49243434343208602000-10-05
    49342424242893,7382000-10-02
    494424242422,25294,5842000-09-27
    49550505050402,0002000-09-26
    496505050502,050102,5002000-09-22
    49742424242421,7642000-09-04
    4984242424283362000-09-01
    4994242424241682000-08-15
    50050505050221,1002000-08-03
    501424242422842000-07-24
    50244444444156602000-07-06
    5034545454543619,6202000-07-04
    5044444444431322000-07-03
    50545454545321,4402000-06-22
    506424242422842000-06-08
    5074141414162462000-05-29
    50841414141239432000-05-25
    5094140414017,426714,4002000-05-17
    51040404040481,9202000-05-11
    51140404040803,2002000-05-09
    51240404040156002000-05-04
    51340404040166402000-04-28
    51441414141166562000-04-25
    51540404040321,2802000-04-21
    5164141414183282000-04-20
    51740404040813,2402000-04-17
    518404040402802000-04-07
    51940404040301,2002000-03-31
    5205050505043621,8002000-03-29
    5218035504033,3741,316,2462000-03-27
    5225151515120810,6082000-03-23
    523525252521045,4082000-03-22
    5245252525284162000-03-21
    52552525252723,7442000-03-20
    52651515151964,8962000-03-15
    52752525252189362000-03-13
    5285050505021002000-03-08
    5295050505021002000-03-07
    53051515151168162000-03-03
    5315046465079037,9662000-03-02
    53246464646341,5642000-02-29
    533505050501326,6002000-02-28
    53446464646602,7602000-02-25
    5355050505025012,5002000-02-24
    53646464646803,6802000-02-22
    5374646464623310,7182000-02-18
    5384646464624011,0402000-02-16
    53945454545602,7002000-02-14
    5404646464623310,7182000-02-11
    5414545454562702000-01-31
    54244444444552,4202000-01-27
    543454545451004,5002000-01-25
    54444444444321,4082000-01-20
    545704444702,233155,2702000-01-17
    546604460443,224184,7042000-01-14
    5475050505044522,2502000-01-07
    5484040404093602000-01-04
    5494040404041601999-12-28
    5504141414125010,2501999-12-27
    55141414141562,2961999-12-24
    5525050505028014,0001999-12-22
    55340404040502,0001999-12-20
    554404040401445,7601999-12-14
    5554237423795740,1591999-12-10
    5561001542411,09045,6901999-12-09
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл