Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
ZGE 0.00 0.00%|MNP 9.49 1.66%|BDS 0.00 0.00%|LEN 1.96 3.47%|JIV 0.00 0.00%|TTL 0.00 0.00%|ERD 2.27 0.35%|SUL 0.00 0.00%|MBW -14.42 -3.63%|APU 8.94 1.52%|SUU 1.71 0.80%|ITL -1.73 -1.29%|TCK 0.00 0.00%|GOV 80.00 0.33%|MMX 0.00 0.00%|BUK 0.00 0.00%|MRX -1.60 -5.06%|HGN -17.70 -15.00%|BDL 0.00 0.00%|MCH 1.00 0.19%|TAH 0.00 0.00%|RMC -0.10 -0.25%|BHG -450.00 -13.04%|BEU -54.00 -7.40%|JTB 11.10 14.21%|HRM 0.00 0.00%|UID 0.00 0.00%|NKT 0.00 0.00%|BAN 0.00 0.00%|SHG 8.00 0.36%|ADL 0.00 0.00%|

    Хишиг уул ХК (HSX)

    Хаалт 810 0.00 (0.00% ) 2018-07-10

    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 810
    Нээлтийн ханш 810
    Хаалтын ханш 810.00
    VWAP 810
    Дээд ханш 810
    Доод ханш 810
    52 долоо хоног 1,000.00 / 730
    Нийт хувьцаа 868,252
    n/a
    n/a
    Зах зээлийн үнэлгээ 703,284,120
    Авах ширхэг 73
    Авах үнэ 750
    Зарах үнэ 810
    Зарах тоо 132

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    181081081081018102018-07-10
    28108108108105040,5002018-07-09
    3950900950949146138,6002018-06-15
    4999920920950117111,1162018-05-17
    59999009999004039,7622018-05-10
    61,0001,0001,0001,0005252,0002018-03-26
    79639639639632423,1122018-02-28
    883983883883943,3542018-01-19
    9839839839839108,3902018-01-17
    1073073073073064,3802018-01-16
    118508508508503227,2002018-01-15
    121,0001,0001,0001,0005454,0002017-11-24
    131,0501,0501,0501,0501010,5002017-11-21
    141,1001,1001,1001,10022,2002017-11-03
    151,1001,1001,1001,10055,5002017-11-01
    161,1001,1001,1001,1001112,1002017-10-25
    171,1841,1841,1841,1842529,6002017-10-09
    181,0301,0301,0301,0307678,2802017-09-22
    191,0301,0301,0301,0302020,6002017-08-31
    201,2001,2001,2001,2001012,0002017-08-30
    211,2001,2001,2001,20089,6002017-08-29
    221,4001,4001,4001,400282394,8002017-07-20
    231,3991,3991,3991,3993041,9702017-07-18
    241,3401,3401,3401,3402026,8002017-07-17
    251,1701,1701,1701,1701214,0402017-07-06
    261,0211,0211,0211,0213232,6722017-07-03
    271,2001,2001,2001,2002024,0002017-06-29
    281,4001,3991,3991,400235328,9802017-06-13
    291,4361,4001,4001,412121170,8042017-06-12
    301,2501,2491,2491,2494049,9702017-06-07
    311,1301,1301,1301,1303033,9002017-06-06
    329919909909908382,1902017-05-25
    33862862862862108,6202017-05-16
    347507507507502619,5002017-05-04
    35750750750750107,5002017-05-03
    36750750750750464348,0002017-03-24
    378008008008009676,8002017-03-23
    38850800800850504428,2002017-03-22
    398508508508502420,4002017-03-09
    408508508508502420,4002017-02-06
    418508508508505042,5002017-01-17
    42850850850850200170,0002017-01-16
    43925925925925109,2502017-01-13
    44925925925925260240,5002017-01-09
    45851850851850261221,8802016-12-26
    46900900900900200180,0002016-12-19
    47880880880880120105,6002016-12-02
    48870870870870200174,0002016-11-24
    498708708708708473,0802016-11-22
    508708708708704034,8002016-11-18
    518708708708703026,1002016-11-17
    527597597597593627,3242016-11-16
    53660660660660106,6002016-11-15
    54575575575575126,9002016-11-08
    55500500500500168,0002016-10-25
    5650250250250221,0042016-07-01
    5759059059059095,3102016-06-24
    58520520520520105,2002016-06-22
    59520520520520136,7602016-06-21
    6052052052052094,6802016-05-03
    615205205205205428,0812016-04-19
    62520520520520105,2002016-04-18
    636006006006001810,8002016-03-25
    645745745745744022,9452016-03-23
    655745745745744022,9452016-03-23
    666676676676671610,6722016-02-25
    67580580580580332192,5602016-01-14
    686506456506485636,3002016-01-04
    6975075075075086,0002015-12-02
    7075075075075075,2502015-11-04
    718508508508506051,0002015-10-19
    72850850850850108,5002015-09-01
    7374574574574553,7252015-08-24
    747007007007001812,6002015-08-17
    756506506506504831,2002015-07-24
    7665065065065053,2502015-06-17
    777607607607603325,0802015-06-15
    787607607607604836,4802015-06-03
    79760760760760107,6002015-05-20
    807607607607602015,2002015-05-19
    8176076076076053,8002015-05-08
    82799799799799107,9902015-04-02
    838008008008003024,0002015-03-16
    84800800800800281224,8002015-02-17
    858558558558552823,9402015-02-10
    86945945945945190179,5502015-02-02
    87945945945945109,4502015-01-27
    881,0001,0001,0001,0002,0452,045,0002014-09-02
    891,0001,0001,0001,0008080,0002014-08-13
    901,0011,0001,0011,000250250,0302014-07-18
    911,1731,1701,1701,1721011,7152014-07-07
    921,0201,0201,0201,02044,0802014-06-24
    931,0201,0201,0201,0204444,8802014-06-20
    941,0201,0201,0201,0203939,7802014-06-09
    951,0211,0211,0211,0213030,6302014-06-06
    961,2001,2001,2001,20033,6002014-06-05
    971,2011,2011,2011,201500600,5002014-05-16
    981,2011,2001,2011,200110132,0202014-05-08
    991,2011,2001,2011,2013542,0202014-04-23
    1001,2001,2001,2001,2001012,0002014-04-16
    1011,1481,1481,1481,148250287,0002014-04-14
    1021,3501,3501,3501,3501,0001,350,0002014-04-11
    1031,2001,2001,2001,2001012,0002014-04-09
    1041,2001,2001,2001,2002024,0002014-04-02
    1051,2001,2001,2001,2002024,0002014-03-28
    1061,3801,3801,3801,380206284,2802014-03-17
    1071,2001,2001,2001,2003036,0002014-03-07
    1081,2001,2001,2001,2001012,0002014-01-22
    1091,2001,2001,2001,200343411,6002014-01-14
    1101,1451,1451,1451,145295337,7752014-01-13
    1111,0001,0001,0001,00044,0002014-01-09
    1121,0001,0001,0001,0001818,0002013-12-11
    1131,0001,0001,0001,0002222,0002013-12-09
    1141,0001,0001,0001,00011,0002013-12-04
    1151,0009009001,000699652,4002013-11-29
    1161,0201,0201,0201,0206162,2202013-11-27
    1171,0201,0201,0201,02022,0402013-11-14
    1181,0201,0201,0201,02033,0602013-10-31
    1191,1901,1901,1901,19033,5702013-10-30
    1201,1991,1991,1991,199100119,9002013-10-15
    1211,2001,2001,2001,20078,4002013-10-14
    1221,2001,2001,2001,2004351,6002013-09-19
    1231,3801,3801,3801,3801,0161,402,0802013-08-30
    1241,2001,2001,2001,200225270,0002013-08-29
    1251,2001,2001,2001,200200240,0002013-08-28
    1261,2651,2001,2001,2631,0161,283,5502013-08-06
    1271,2601,2501,2501,2601,6652,097,4002013-07-31
    1281,1008158151,098615675,0752013-07-25
    1291,265950950958610584,2252013-07-23
    1301,1001,1001,1001,1001,0001,100,0002013-07-16
    1311,2881,2881,2881,288100128,8002013-06-18
    1321,1201,1201,1201,12055,6002013-06-17
    13397997997997954,8952013-06-14
    1349128008008521512,7842013-06-13
    13579479479479486,3482013-06-12
    1366906906906901,7031,175,0702013-06-11
    1376006006006006036,0002013-05-31
    13859559559559595,3552013-05-27
    139695695695695409284,2552013-05-09
    140700650700698310216,5002013-04-05
    141650650650650138,4502013-03-13
    14272072072072010072,0002013-03-12
    143750750750750250187,5002013-03-05
    144720720720720107,2002013-02-20
    145720720720720107,2002013-02-08
    14680080080080010080,0002013-02-07
    1477207207207207050,4002013-02-04
    1488008008008003427,2002013-01-16
    1498008008008001612,8002013-01-09
    150820820820820197161,5402013-01-07
    15185085085085065,1002012-11-19
    1521,0001,0001,0001,000248248,0002012-06-11
    1531,0001,0001,0001,00055,0002012-06-06
    1541,0001,0001,0001,00099,0002012-05-30
    1551,0501,0501,0501,05011,0502012-05-25
    1561,1001,1001,1001,100400440,0002012-05-14
    1571,1051,1051,1051,10599109,3952012-04-20
    1581,1051,1051,1051,105890983,4502012-04-16
    1592,1002,1002,1002,100510,5002012-01-11
    1602,2002,2002,2002,200200440,0002012-01-06
    1612,1502,1502,1502,15077165,5502011-12-30
    1621,9481,9001,9001,948222422,8562011-12-28
    1631,9481,9481,9481,94811,9482011-12-21
    1641,7251,7251,7251,725180310,5002011-12-20
    1651,6951,6001,6001,6957091,144,7552011-12-19
    1661,5001,5001,5001,500100150,0002011-12-16
    1671,4741,4741,4741,474100147,4002011-12-15
    1681,2821,2821,2821,282100128,2002011-12-14
    1691,1151,1151,1151,115178198,4702011-12-13
    170970970970970312302,6402011-12-12
    171860792792850124104,3482011-12-08
    17279079079079010079,0002011-12-06
    173688688688688450309,6002011-12-05
    174599550550599725416,8802011-12-02
    1755555145145211,312688,9782011-12-01
    17651451451451416082,2402011-11-30
    17744744744744773,1292011-11-29
    17844744744744710044,7002011-11-28
    179389389389389166,2242011-11-25
    1803392952953395216,9242011-11-22
    1812952952952955215,3402011-11-21
    1822952952952955215,3402011-11-21
    1832952952952955215,3402011-11-21
    1842952952952955215,3402011-11-21
    185257226226257184,3162011-11-14
    18622422422422412242011-11-11
    187195195195195305,8502011-11-10
    188170160160170548,8802011-11-08
    189150150150150284,2002011-08-19
    190150150150150243,6002011-08-10
    191150150150150334,9502011-07-29
    19217117117117111712011-07-26
    19314914914914968942011-07-07
    1941491491491497310,8772011-03-21
    19513013013013091,1702011-02-18
    19613013013013023330,2902011-01-24
    19715015015015023002011-01-12
    1981501491491508512,7352010-12-10
    199153153153153548,2622010-04-28
    200179179179179366,4442010-01-26
    2011791791791796010,7402010-01-25
    202219219219219265,6942008-07-03
    20323623023023615937,1882008-04-17
    20423623623623661,4162008-02-18
    205236205205236723156,8912008-01-23
    2062052052052056212,7102008-01-18
    20720520020020543186,6562007-12-19
    20820520520520581,6402007-11-23
    209205205205205397,9952007-11-22
    210202202202202204,0402007-11-09
    21120020020020024002007-10-30
    21220020020020061,2002007-10-24
    213200200200200204,0002007-10-11
    21420020020020048002007-10-10
    2152002002002008717,4002007-10-05
    2161801801801802,270408,6002007-10-04
    21718018018018010018,0002007-08-27
    21815015015015020030,0002007-08-24
    219120120120120688,1602007-08-21
    22012012012012089602007-08-17
    221120120120120161,9202007-08-15
    22210110110110117417,5742007-08-13
    223100100100100252,5002007-08-07
    22410010010010044002007-08-03
    225100100100100141,4002007-07-18
    226100100100100969,6002007-07-03
    22710010010010043843,8002007-06-15
    2289595959520019,0002007-06-14
    229100100100100232,3002007-02-13
    230100100100100525,2002007-02-09
    231100100100100242,4002007-02-08
    23210010010010010010,0002007-02-06
    23310010010010028828,8002007-02-02
    234100100100100606,0002007-01-24
    235100100100100858,5002007-01-04
    236100100100100161,6002007-01-03
    23710062621001,922191,0602006-12-27
    23862626262402,4802006-12-20
    23962626262169922006-12-15
    2406262626284962006-12-12
    24162626262523,2242006-12-07
    2426262626221242006-12-05
    24362626262201,2402006-12-01
    2446262626263722006-11-30
    24560606060744,4402006-11-03
    24660606060402,4002006-10-17
    24760606060885,2802006-08-07
    24860606060321,9202006-07-17
    249606060601438,5802006-05-09
    2506060606023313,9802006-05-01
    251605151601046,1142006-04-27
    2525050505065632,8002006-04-06
    2535050505084842,4002006-04-03
    2545050505042002006-03-28
    2555050505042002006-03-03
    25650505050241,2002006-03-01
    257505050501055,2502006-02-20
    25850505050217,06310,853,1502006-02-16
    259505050501055,2502006-01-27
    26050505050502,5002005-10-03
    261505050501286,4002005-09-28
    26250505050147002005-09-14
    26320202020142802005-09-12
    26420202020367202005-09-07
    26520202020102002005-05-18
    26620202020901,8002005-05-17
    26710101010303002005-05-13
    268101010104402005-03-09
    26910101010656502005-03-04
    270101010104402005-01-25
    2711001001001001,900190,0002004-09-15
    27210010010010025025,0002004-09-08
    27310010010010023223,2002004-09-02
    274100100100100101,0002004-08-26
    275100100100100151,5002004-08-23
    276101101101101101,0102004-08-16
    27710110110110178579,2852004-08-13
    27810110110110144042004-08-12
    27910110110110110410,5042004-08-11
    28010110110110129529,7952004-08-10
    2812001011011011,192186,6232004-08-05
    282100100100100828,2002004-08-04
    283101101101101151,5152004-08-03
    284101101101101252,5252004-08-02
    28510010010010050050,0002004-07-23
    28610010010010038838,8002004-07-19
    287100100100100292,9002004-07-07
    288100100100100202,0002004-07-06
    28910010010010075075,0002004-07-05
    29010010010010076576,5002004-06-30
    291131313135652004-05-11
    29212111112222432004-05-07
    29377775352004-04-27
    294777710702004-04-23
    2957777151052004-04-21
    2967777151052004-04-19
    297777712842004-04-15
    2985555231152004-04-12
    2995555251252004-04-06
    300555515752004-03-30
    3015555221102004-03-22
    3025555301502004-03-03
    3035555321602004-03-01
    3045555251252004-02-27
    3055555351752004-02-26
    30655558402004-02-12
    3075555603002004-02-11
    3085555814052004-02-10
    30911111111727922004-02-02
    310111111112803,0802004-01-21
    3115555502502003-10-06
    31211111111505502003-06-09
    313101010102402,4002003-03-05
    3142110211031,986665,0362003-03-04
    315212121211212003-02-26
    316202020202402003-02-17
    317202020202,34446,8802003-02-12
    31820202020295802003-01-06
    319181818182,34442,1922003-01-03
    32017171717661,1222002-12-09
    321171717172303,9102002-11-21
    32216161616721,1522002-11-13
    323161515161,10717,7112002-11-04
    324171717171172002-09-27
    32517171717741,2582002-09-26
    32617171717325442002-09-24
    32717171717671,1392002-09-23
    328222222221002,2002002-09-20
    329201919203075,8902002-09-18
    330191818193586,6942002-09-17
    331201616209,042149,5902002-08-30
    33215151515243602002-08-20
    333111111111112002-08-19
    334101010103,42434,2402002-07-25
    335111111112312,5412002-07-24
    336151515153675,5052002-07-22
    337101010105585,5802002-07-18
    338141414145207,2802002-06-28
    33915151515182702002-06-17
    340131313136868,9182002-06-10
    341121212125106,1202002-06-07
    342121212121,09013,0802002-06-05
    343111111111401,5402002-05-30
    344101010101,17911,7902002-05-27
    345101010103,00030,0002002-05-24
    346101010102,98929,8902002-05-23
    34720202020681,3602002-05-09
    34822222222741,6282002-04-05
    349222222222405,2802002-04-03
    350212121212422002-03-28
    35121212121245042002-03-27
    35221212121245042002-03-22
    353252525252706,7502002-03-21
    35421212121801,6802002-03-19
    35520202020641,2802002-03-15
    356171717171202,0402002-03-05
    357171717171192,0232002-03-04
    35817171717801,3602002-02-27
    3592525252540010,0002002-02-26
    36017171717406802002-02-21
    36117171717801,3602002-02-20
    362171717171442,4482002-02-18
    363151515151392,0852002-02-12
    36416151615661,0242002-02-11
    3651515151581202002-02-08
    36615151515961,4402002-02-07
    36715151515801,2002002-02-05
    36815151515649602002-02-04
    36915151515649602002-01-31
    37030303030309002002-01-30
    37115151515243602002-01-23
    37215151515588702002-01-22
    37315151515243602002-01-21
    37415151515304502002-01-18
    37515151515243602002-01-17
    37615151515182702002-01-07
    377101010101281,2802001-12-25
    37830303030164802001-12-17
    37940404040481,9202001-12-10
    3804210421050815,7042001-11-15
    38141414141321,3122001-10-26
    38242424242104202001-09-07
    38343434343823,5262001-09-06
    38443434343241,0322001-08-23
    38543434343441,8922001-08-22
    38642424242291,2182001-08-21
    38742424242261,0922001-08-02
    3885050505084002001-07-24
    3894141414143317,7532001-07-09
    390414141412289,3482001-07-06
    39140404040104002001-06-27
    39240404040208002001-06-26
    39340404040602,4002001-06-15
    394393939392782001-06-13
    3953939393975029,2502001-05-30
    396383838381382001-05-29
    39739393939291,1312001-05-24
    398393939391,38954,1712001-05-15
    39937373737321,1842001-05-01
    40037373737165922001-04-30
    40137373737165922001-04-27
    40237373737321,1842001-04-24
    40341414141361,4762001-04-05
    40442424242482,0162001-03-28
    40542424242883,6962001-03-23
    40642424242401,6802001-03-20
    40742424242166722001-03-19
    408424242421205,0402001-03-16
    40975424275513,2312001-03-14
    4104343434373331,5192001-03-13
    4114343434368329,3692001-03-12
    4124342434269930,0412001-03-09
    4134342424375732,5272001-03-08
    41442424242803,3602001-03-07
    4154242424236815,4562001-03-02
    41641414141722,9522001-02-28
    417414141411044,2642001-02-27
    41841414141321,3122001-02-26
    419414141411606,5602001-02-23
    4204343434363227,1762001-02-22
    42143434343401,7202001-02-21
    422434343432088,9442001-02-20
    42343424243602,5762001-02-19
    424424142411877,7902001-02-15
    4254140404125410,2242001-02-14
    426403940391,70467,6002001-02-13
    42738383838481,8242001-02-08
    4285050505025012,5002001-01-31
    429404040404,445177,8002001-01-29
    4307536753620315,1862001-01-24
    43135353535165602001-01-18
    432503537361,68660,4182001-01-17
    4333735353771825,7802001-01-16
    4343535353559320,7552001-01-15
    435353030352,82392,1852001-01-12
    4364343434332513,9752001-01-05
    437454545452009,0002001-01-03
    4384545454526411,8802001-01-02
    439464546452,00091,7202000-12-29
    440474747471205,6402000-12-28
    441474747471,43867,5862000-12-22
    442474545471085,0362000-12-21
    44345454545883,9602000-12-20
    444424040423,219135,1902000-12-14
    445404040401,13445,3602000-12-08
    446404040401,57162,8402000-12-01
    447464646462922000-11-27
    448464646461462000-11-21
    4494646464683682000-11-20
    450454545459,268417,0602000-11-17
    4515151515131816,2182000-11-16
    4525151515184082000-11-15
    4535151515150025,5002000-11-13
    45446464646482,2082000-11-10
    455444444441205,2802000-11-08
    456444444441205,2802000-11-07
    45744444444321,4082000-11-06
    458424242421124,7042000-11-03
    459424242421205,0402000-10-31
    46042424242803,3602000-10-27
    461424242421124,7042000-10-26
    4624242424243618,3122000-10-25
    463404040401927,6802000-10-24
    46440404040803,2002000-10-23
    46542424242166722000-10-20
    466424242421044,3682000-10-17
    46742424242471,9742000-10-13
    46842424242241,0082000-10-10
    46943434343208602000-10-05
    47042424242893,7382000-10-02
    471424242422,25294,5842000-09-27
    47250505050402,0002000-09-26
    473505050502,050102,5002000-09-22
    47442424242421,7642000-09-04
    4754242424283362000-09-01
    4764242424241682000-08-15
    47750505050221,1002000-08-03
    478424242422842000-07-24
    47944444444156602000-07-06
    4804545454543619,6202000-07-04
    4814444444431322000-07-03
    48245454545321,4402000-06-22
    483424242422842000-06-08
    4844141414162462000-05-29
    48541414141239432000-05-25
    4864140414017,426714,4002000-05-17
    48740404040481,9202000-05-11
    48840404040803,2002000-05-09
    48940404040156002000-05-04
    49040404040166402000-04-28
    49141414141166562000-04-25
    49240404040321,2802000-04-21
    4934141414183282000-04-20
    49440404040813,2402000-04-17
    495404040402802000-04-07
    49640404040301,2002000-03-31
    4975050505043621,8002000-03-29
    4988035504033,3741,316,2462000-03-27
    4995151515120810,6082000-03-23
    500525252521045,4082000-03-22
    5015252525284162000-03-21
    50252525252723,7442000-03-20
    50351515151964,8962000-03-15
    50452525252189362000-03-13
    5055050505021002000-03-08
    5065050505021002000-03-07
    50751515151168162000-03-03
    5085046465079037,9662000-03-02
    50946464646341,5642000-02-29
    510505050501326,6002000-02-28
    51146464646602,7602000-02-25
    5125050505025012,5002000-02-24
    51346464646803,6802000-02-22
    5144646464623310,7182000-02-18
    5154646464624011,0402000-02-16
    51645454545602,7002000-02-14
    5174646464623310,7182000-02-11
    5184545454562702000-01-31
    51944444444552,4202000-01-27
    520454545451004,5002000-01-25
    52144444444321,4082000-01-20
    522704444702,233155,2702000-01-17
    523604460443,224184,7042000-01-14
    5245050505044522,2502000-01-07
    5254040404093602000-01-04
    5264040404041601999-12-28
    5274141414125010,2501999-12-27
    52841414141562,2961999-12-24
    5295050505028014,0001999-12-22
    53040404040502,0001999-12-20
    531404040401445,7601999-12-14
    5324237423795740,1591999-12-10
    5331001542411,09045,6901999-12-09
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл