Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
HBT 232.10 0.00%|BOD 8.40 8.08%|SUU -0.86 -0.43%|ERD -10.00 -1.52%|UID 52.05 5.25%|INV 1.00 0.04%|LNB -0.80 -0.79%|AAR -69.00 -5.39%|TTL 5.00 0.09%|ADB -0.64 -0.95%|LEN 0.72 2.35%|APU 6.44 1.19%|MFC -0.10 -0.16%|TUM -0.15 -0.10%|SHG 106.00 7.60%|SUL 0.00 0.00%|GOV -3.67 -1.86%|MND 0.57 1.47%|JTB -6.90 -7.76%|UYN 77.00 14.89%|AIC 0.00 0.00%|

    Хишиг уул ХК (HSX)

    Хаалт 602 0.00 (0.00% ) 2020-04-29

    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 602
    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 0
    Авах үнэ 0
    Зарах үнэ 0
    Зарах тоо 0

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    160260260260284,8162020-04-29
    26026026026023018,0602020-01-15
    35905005005244925,6702019-12-18
    454054054054073,7802019-12-10
    55153903905154016,8502019-12-05
    6448448448448104,4802019-12-03
    73903903903905,6192,191,4102019-11-22
    8390390390390249,3602019-10-01
    939039039039016463,9602019-09-30
    104504504504507031,5002019-07-22
    114004004004007228,8002019-06-12
    124264264264262410,2242019-05-30
    135005005005009045,0002019-03-20
    1455055055055013272,6002019-02-22
    155505505505504022,0002019-01-17
    166006006006004728,2002018-12-03
    1760060060060095,4002018-11-30
    1860060060060042,4002018-11-06
    196006006006008752,2002018-11-01
    2065065065065085,2002018-10-26
    216506506506501711,0502018-10-22
    227007007007002416,8002018-08-15
    2374074074074032,2202018-08-10
    247007007007005941,3002018-07-24
    257507507507507354,7502018-07-23
    2681081081081018102018-07-10
    278108108108105040,5002018-07-09
    28950900950949146138,6002018-06-15
    29999920920950117111,1162018-05-17
    309999009999004039,7622018-05-10
    311,0001,0001,0001,0005252,0002018-03-26
    329639639639632423,1122018-02-28
    3383983883883943,3542018-01-19
    34839839839839108,3902018-01-17
    3573073073073064,3802018-01-16
    368508508508503227,2002018-01-15
    371,0001,0001,0001,0005454,0002017-11-24
    381,0501,0501,0501,0501010,5002017-11-21
    391,1001,1001,1001,10022,2002017-11-03
    401,1001,1001,1001,10055,5002017-11-01
    411,1001,1001,1001,1001112,1002017-10-25
    421,1841,1841,1841,1842529,6002017-10-09
    431,0301,0301,0301,0307678,2802017-09-22
    441,0301,0301,0301,0302020,6002017-08-31
    451,2001,2001,2001,2001012,0002017-08-30
    461,2001,2001,2001,20089,6002017-08-29
    471,4001,4001,4001,400282394,8002017-07-20
    481,3991,3991,3991,3993041,9702017-07-18
    491,3401,3401,3401,3402026,8002017-07-17
    501,1701,1701,1701,1701214,0402017-07-06
    511,0211,0211,0211,0213232,6722017-07-03
    521,2001,2001,2001,2002024,0002017-06-29
    531,4001,3991,3991,400235328,9802017-06-13
    541,4361,4001,4001,412121170,8042017-06-12
    551,2501,2491,2491,2494049,9702017-06-07
    561,1301,1301,1301,1303033,9002017-06-06
    579919909909908382,1902017-05-25
    58862862862862108,6202017-05-16
    597507507507502619,5002017-05-04
    60750750750750107,5002017-05-03
    61750750750750464348,0002017-03-24
    628008008008009676,8002017-03-23
    63850800800850504428,2002017-03-22
    648508508508502420,4002017-03-09
    658508508508502420,4002017-02-06
    668508508508505042,5002017-01-17
    67850850850850200170,0002017-01-16
    68925925925925109,2502017-01-13
    69925925925925260240,5002017-01-09
    70851850851850261221,8802016-12-26
    71900900900900200180,0002016-12-19
    72880880880880120105,6002016-12-02
    73870870870870200174,0002016-11-24
    748708708708708473,0802016-11-22
    758708708708704034,8002016-11-18
    768708708708703026,1002016-11-17
    777597597597593627,3242016-11-16
    78660660660660106,6002016-11-15
    79575575575575126,9002016-11-08
    80500500500500168,0002016-10-25
    8150250250250221,0042016-07-01
    8259059059059095,3102016-06-24
    83520520520520105,2002016-06-22
    84520520520520136,7602016-06-21
    8552052052052094,6802016-05-03
    865205205205205428,0812016-04-19
    87520520520520105,2002016-04-18
    886006006006001810,8002016-03-25
    895745745745744022,9452016-03-23
    905745745745744022,9452016-03-23
    916676676676671610,6722016-02-25
    92580580580580332192,5602016-01-14
    936506456506485636,3002016-01-04
    9475075075075086,0002015-12-02
    9575075075075075,2502015-11-04
    968508508508506051,0002015-10-19
    97850850850850108,5002015-09-01
    9874574574574553,7252015-08-24
    997007007007001812,6002015-08-17
    1006506506506504831,2002015-07-24
    10165065065065053,2502015-06-17
    1027607607607603325,0802015-06-15
    1037607607607604836,4802015-06-03
    104760760760760107,6002015-05-20
    1057607607607602015,2002015-05-19
    10676076076076053,8002015-05-08
    107799799799799107,9902015-04-02
    1088008008008003024,0002015-03-16
    109800800800800281224,8002015-02-17
    1108558558558552823,9402015-02-10
    111945945945945190179,5502015-02-02
    112945945945945109,4502015-01-27
    1131,0001,0001,0001,0002,0452,045,0002014-09-02
    1141,0001,0001,0001,0008080,0002014-08-13
    1151,0011,0001,0011,000250250,0302014-07-18
    1161,1731,1701,1701,1721011,7152014-07-07
    1171,0201,0201,0201,02044,0802014-06-24
    1181,0201,0201,0201,0204444,8802014-06-20
    1191,0201,0201,0201,0203939,7802014-06-09
    1201,0211,0211,0211,0213030,6302014-06-06
    1211,2001,2001,2001,20033,6002014-06-05
    1221,2011,2011,2011,201500600,5002014-05-16
    1231,2011,2001,2011,200110132,0202014-05-08
    1241,2011,2001,2011,2013542,0202014-04-23
    1251,2001,2001,2001,2001012,0002014-04-16
    1261,1481,1481,1481,148250287,0002014-04-14
    1271,3501,3501,3501,3501,0001,350,0002014-04-11
    1281,2001,2001,2001,2001012,0002014-04-09
    1291,2001,2001,2001,2002024,0002014-04-02
    1301,2001,2001,2001,2002024,0002014-03-28
    1311,3801,3801,3801,380206284,2802014-03-17
    1321,2001,2001,2001,2003036,0002014-03-07
    1331,2001,2001,2001,2001012,0002014-01-22
    1341,2001,2001,2001,200343411,6002014-01-14
    1351,1451,1451,1451,145295337,7752014-01-13
    1361,0001,0001,0001,00044,0002014-01-09
    1371,0001,0001,0001,0001818,0002013-12-11
    1381,0001,0001,0001,0002222,0002013-12-09
    1391,0001,0001,0001,00011,0002013-12-04
    1401,0009009001,000699652,4002013-11-29
    1411,0201,0201,0201,0206162,2202013-11-27
    1421,0201,0201,0201,02022,0402013-11-14
    1431,0201,0201,0201,02033,0602013-10-31
    1441,1901,1901,1901,19033,5702013-10-30
    1451,1991,1991,1991,199100119,9002013-10-15
    1461,2001,2001,2001,20078,4002013-10-14
    1471,2001,2001,2001,2004351,6002013-09-19
    1481,3801,3801,3801,3801,0161,402,0802013-08-30
    1491,2001,2001,2001,200225270,0002013-08-29
    1501,2001,2001,2001,200200240,0002013-08-28
    1511,2651,2001,2001,2631,0161,283,5502013-08-06
    1521,2601,2501,2501,2601,6652,097,4002013-07-31
    1531,1008158151,098615675,0752013-07-25
    1541,265950950958610584,2252013-07-23
    1551,1001,1001,1001,1001,0001,100,0002013-07-16
    1561,2881,2881,2881,288100128,8002013-06-18
    1571,1201,1201,1201,12055,6002013-06-17
    15897997997997954,8952013-06-14
    1599128008008521512,7842013-06-13
    16079479479479486,3482013-06-12
    1616906906906901,7031,175,0702013-06-11
    1626006006006006036,0002013-05-31
    16359559559559595,3552013-05-27
    164695695695695409284,2552013-05-09
    165700650700698310216,5002013-04-05
    166650650650650138,4502013-03-13
    16772072072072010072,0002013-03-12
    168750750750750250187,5002013-03-05
    169720720720720107,2002013-02-20
    170720720720720107,2002013-02-08
    17180080080080010080,0002013-02-07
    1727207207207207050,4002013-02-04
    1738008008008003427,2002013-01-16
    1748008008008001612,8002013-01-09
    175820820820820197161,5402013-01-07
    17685085085085065,1002012-11-19
    1771,0001,0001,0001,000248248,0002012-06-11
    1781,0001,0001,0001,00055,0002012-06-06
    1791,0001,0001,0001,00099,0002012-05-30
    1801,0501,0501,0501,05011,0502012-05-25
    1811,1001,1001,1001,100400440,0002012-05-14
    1821,1051,1051,1051,10599109,3952012-04-20
    1831,1051,1051,1051,105890983,4502012-04-16
    1842,1002,1002,1002,100510,5002012-01-11
    1852,2002,2002,2002,200200440,0002012-01-06
    1862,1502,1502,1502,15077165,5502011-12-30
    1871,9481,9001,9001,948222422,8562011-12-28
    1881,9481,9481,9481,94811,9482011-12-21
    1891,7251,7251,7251,725180310,5002011-12-20
    1901,6951,6001,6001,6957091,144,7552011-12-19
    1911,5001,5001,5001,500100150,0002011-12-16
    1921,4741,4741,4741,474100147,4002011-12-15
    1931,2821,2821,2821,282100128,2002011-12-14
    1941,1151,1151,1151,115178198,4702011-12-13
    195970970970970312302,6402011-12-12
    196860792792850124104,3482011-12-08
    19779079079079010079,0002011-12-06
    198688688688688450309,6002011-12-05
    199599550550599725416,8802011-12-02
    2005555145145211,312688,9782011-12-01
    20151451451451416082,2402011-11-30
    20244744744744773,1292011-11-29
    20344744744744710044,7002011-11-28
    204389389389389166,2242011-11-25
    2053392952953395216,9242011-11-22
    2062952952952955215,3402011-11-21
    2072952952952955215,3402011-11-21
    2082952952952955215,3402011-11-21
    2092952952952955215,3402011-11-21
    210257226226257184,3162011-11-14
    21122422422422412242011-11-11
    212195195195195305,8502011-11-10
    213170160160170548,8802011-11-08
    214150150150150284,2002011-08-19
    215150150150150243,6002011-08-10
    216150150150150334,9502011-07-29
    21717117117117111712011-07-26
    21814914914914968942011-07-07
    2191491491491497310,8772011-03-21
    22013013013013091,1702011-02-18
    22113013013013023330,2902011-01-24
    22215015015015023002011-01-12
    2231501491491508512,7352010-12-10
    224153153153153548,2622010-04-28
    225179179179179366,4442010-01-26
    2261791791791796010,7402010-01-25
    227219219219219265,6942008-07-03
    22823623023023615937,1882008-04-17
    22923623623623661,4162008-02-18
    230236205205236723156,8912008-01-23
    2312052052052056212,7102008-01-18
    23220520020020543186,6562007-12-19
    23320520520520581,6402007-11-23
    234205205205205397,9952007-11-22
    235202202202202204,0402007-11-09
    23620020020020024002007-10-30
    23720020020020061,2002007-10-24
    238200200200200204,0002007-10-11
    23920020020020048002007-10-10
    2402002002002008717,4002007-10-05
    2411801801801802,270408,6002007-10-04
    24218018018018010018,0002007-08-27
    24315015015015020030,0002007-08-24
    244120120120120688,1602007-08-21
    24512012012012089602007-08-17
    246120120120120161,9202007-08-15
    24710110110110117417,5742007-08-13
    248100100100100252,5002007-08-07
    24910010010010044002007-08-03
    250100100100100141,4002007-07-18
    251100100100100969,6002007-07-03
    25210010010010043843,8002007-06-15
    2539595959520019,0002007-06-14
    254100100100100232,3002007-02-13
    255100100100100525,2002007-02-09
    256100100100100242,4002007-02-08
    25710010010010010010,0002007-02-06
    25810010010010028828,8002007-02-02
    259100100100100606,0002007-01-24
    260100100100100858,5002007-01-04
    261100100100100161,6002007-01-03
    26210062621001,922191,0602006-12-27
    26362626262402,4802006-12-20
    26462626262169922006-12-15
    2656262626284962006-12-12
    26662626262523,2242006-12-07
    2676262626221242006-12-05
    26862626262201,2402006-12-01
    2696262626263722006-11-30
    27060606060744,4402006-11-03
    27160606060402,4002006-10-17
    27260606060885,2802006-08-07
    27360606060321,9202006-07-17
    274606060601438,5802006-05-09
    2756060606023313,9802006-05-01
    276605151601046,1142006-04-27
    2775050505065632,8002006-04-06
    2785050505084842,4002006-04-03
    2795050505042002006-03-28
    2805050505042002006-03-03
    28150505050241,2002006-03-01
    282505050501055,2502006-02-20
    28350505050217,06310,853,1502006-02-16
    284505050501055,2502006-01-27
    28550505050502,5002005-10-03
    286505050501286,4002005-09-28
    28750505050147002005-09-14
    28820202020142802005-09-12
    28920202020367202005-09-07
    29020202020102002005-05-18
    29120202020901,8002005-05-17
    29210101010303002005-05-13
    293101010104402005-03-09
    29410101010656502005-03-04
    295101010104402005-01-25
    2961001001001001,900190,0002004-09-15
    29710010010010025025,0002004-09-08
    29810010010010023223,2002004-09-02
    299100100100100101,0002004-08-26
    300100100100100151,5002004-08-23
    301101101101101101,0102004-08-16
    30210110110110178579,2852004-08-13
    30310110110110144042004-08-12
    30410110110110110410,5042004-08-11
    30510110110110129529,7952004-08-10
    3062001011011011,192186,6232004-08-05
    307100100100100828,2002004-08-04
    308101101101101151,5152004-08-03
    309101101101101252,5252004-08-02
    31010010010010050050,0002004-07-23
    31110010010010038838,8002004-07-19
    312100100100100292,9002004-07-07
    313100100100100202,0002004-07-06
    31410010010010075075,0002004-07-05
    31510010010010076576,5002004-06-30
    316131313135652004-05-11
    31712111112222432004-05-07
    31877775352004-04-27
    319777710702004-04-23
    3207777151052004-04-21
    3217777151052004-04-19
    322777712842004-04-15
    3235555231152004-04-12
    3245555251252004-04-06
    325555515752004-03-30
    3265555221102004-03-22
    3275555301502004-03-03
    3285555321602004-03-01
    3295555251252004-02-27
    3305555351752004-02-26
    33155558402004-02-12
    3325555603002004-02-11
    3335555814052004-02-10
    33411111111727922004-02-02
    335111111112803,0802004-01-21
    3365555502502003-10-06
    33711111111505502003-06-09
    338101010102402,4002003-03-05
    3392110211031,986665,0362003-03-04
    340212121211212003-02-26
    341202020202402003-02-17
    342202020202,34446,8802003-02-12
    34320202020295802003-01-06
    344181818182,34442,1922003-01-03
    34517171717661,1222002-12-09
    346171717172303,9102002-11-21
    34716161616721,1522002-11-13
    348161515161,10717,7112002-11-04
    349171717171172002-09-27
    35017171717741,2582002-09-26
    35117171717325442002-09-24
    35217171717671,1392002-09-23
    353222222221002,2002002-09-20
    354201919203075,8902002-09-18
    355191818193586,6942002-09-17
    356201616209,042149,5902002-08-30
    35715151515243602002-08-20
    358111111111112002-08-19
    359101010103,42434,2402002-07-25
    360111111112312,5412002-07-24
    361151515153675,5052002-07-22
    362101010105585,5802002-07-18
    363141414145207,2802002-06-28
    36415151515182702002-06-17
    365131313136868,9182002-06-10
    366121212125106,1202002-06-07
    367121212121,09013,0802002-06-05
    368111111111401,5402002-05-30
    369101010101,17911,7902002-05-27
    370101010103,00030,0002002-05-24
    371101010102,98929,8902002-05-23
    37220202020681,3602002-05-09
    37322222222741,6282002-04-05
    374222222222405,2802002-04-03
    375212121212422002-03-28
    37621212121245042002-03-27
    37721212121245042002-03-22
    378252525252706,7502002-03-21
    37921212121801,6802002-03-19
    38020202020641,2802002-03-15
    381171717171202,0402002-03-05
    382171717171192,0232002-03-04
    38317171717801,3602002-02-27
    3842525252540010,0002002-02-26
    38517171717406802002-02-21
    38617171717801,3602002-02-20
    387171717171442,4482002-02-18
    388151515151392,0852002-02-12
    38916151615661,0242002-02-11
    3901515151581202002-02-08
    39115151515961,4402002-02-07
    39215151515801,2002002-02-05
    39315151515649602002-02-04
    39415151515649602002-01-31
    39530303030309002002-01-30
    39615151515243602002-01-23
    39715151515588702002-01-22
    39815151515243602002-01-21
    39915151515304502002-01-18
    40015151515243602002-01-17
    40115151515182702002-01-07
    402101010101281,2802001-12-25
    40330303030164802001-12-17
    40440404040481,9202001-12-10
    4054210421050815,7042001-11-15
    40641414141321,3122001-10-26
    40742424242104202001-09-07
    40843434343823,5262001-09-06
    40943434343241,0322001-08-23
    41043434343441,8922001-08-22
    41142424242291,2182001-08-21
    41242424242261,0922001-08-02
    4135050505084002001-07-24
    4144141414143317,7532001-07-09
    415414141412289,3482001-07-06
    41640404040104002001-06-27
    41740404040208002001-06-26
    41840404040602,4002001-06-15
    419393939392782001-06-13
    4203939393975029,2502001-05-30
    421383838381382001-05-29
    42239393939291,1312001-05-24
    423393939391,38954,1712001-05-15
    42437373737321,1842001-05-01
    42537373737165922001-04-30
    42637373737165922001-04-27
    42737373737321,1842001-04-24
    42841414141361,4762001-04-05
    42942424242482,0162001-03-28
    43042424242883,6962001-03-23
    43142424242401,6802001-03-20
    43242424242166722001-03-19
    433424242421205,0402001-03-16
    43475424275513,2312001-03-14
    4354343434373331,5192001-03-13
    4364343434368329,3692001-03-12
    4374342434269930,0412001-03-09
    4384342424375732,5272001-03-08
    43942424242803,3602001-03-07
    4404242424236815,4562001-03-02
    44141414141722,9522001-02-28
    442414141411044,2642001-02-27
    44341414141321,3122001-02-26
    444414141411606,5602001-02-23
    4454343434363227,1762001-02-22
    44643434343401,7202001-02-21
    447434343432088,9442001-02-20
    44843424243602,5762001-02-19
    449424142411877,7902001-02-15
    4504140404125410,2242001-02-14
    451403940391,70467,6002001-02-13
    45238383838481,8242001-02-08
    4535050505025012,5002001-01-31
    454404040404,445177,8002001-01-29
    4557536753620315,1862001-01-24
    45635353535165602001-01-18
    457503537361,68660,4182001-01-17
    4583735353771825,7802001-01-16
    4593535353559320,7552001-01-15
    460353030352,82392,1852001-01-12
    4614343434332513,9752001-01-05
    462454545452009,0002001-01-03
    4634545454526411,8802001-01-02
    464464546452,00091,7202000-12-29
    465474747471205,6402000-12-28
    466474747471,43867,5862000-12-22
    467474545471085,0362000-12-21
    46845454545883,9602000-12-20
    469424040423,219135,1902000-12-14
    470404040401,13445,3602000-12-08
    471404040401,57162,8402000-12-01
    472464646462922000-11-27
    473464646461462000-11-21
    4744646464683682000-11-20
    475454545459,268417,0602000-11-17
    4765151515131816,2182000-11-16
    4775151515184082000-11-15
    4785151515150025,5002000-11-13
    47946464646482,2082000-11-10
    480444444441205,2802000-11-08
    481444444441205,2802000-11-07
    48244444444321,4082000-11-06
    483424242421124,7042000-11-03
    484424242421205,0402000-10-31
    48542424242803,3602000-10-27
    486424242421124,7042000-10-26
    4874242424243618,3122000-10-25
    488404040401927,6802000-10-24
    48940404040803,2002000-10-23
    49042424242166722000-10-20
    491424242421044,3682000-10-17
    49242424242471,9742000-10-13
    49342424242241,0082000-10-10
    49443434343208602000-10-05
    49542424242893,7382000-10-02
    496424242422,25294,5842000-09-27
    49750505050402,0002000-09-26
    498505050502,050102,5002000-09-22
    49942424242421,7642000-09-04
    5004242424283362000-09-01
    5014242424241682000-08-15
    50250505050221,1002000-08-03
    503424242422842000-07-24
    50444444444156602000-07-06
    5054545454543619,6202000-07-04
    5064444444431322000-07-03
    50745454545321,4402000-06-22
    508424242422842000-06-08
    5094141414162462000-05-29
    51041414141239432000-05-25
    5114140414017,426714,4002000-05-17
    51240404040481,9202000-05-11
    51340404040803,2002000-05-09
    51440404040156002000-05-04
    51540404040166402000-04-28
    51641414141166562000-04-25
    51740404040321,2802000-04-21
    5184141414183282000-04-20
    51940404040813,2402000-04-17
    520404040402802000-04-07
    52140404040301,2002000-03-31
    5225050505043621,8002000-03-29
    5238035504033,3741,316,2462000-03-27
    5245151515120810,6082000-03-23
    525525252521045,4082000-03-22
    5265252525284162000-03-21
    52752525252723,7442000-03-20
    52851515151964,8962000-03-15
    52952525252189362000-03-13
    5305050505021002000-03-08
    5315050505021002000-03-07
    53251515151168162000-03-03
    5335046465079037,9662000-03-02
    53446464646341,5642000-02-29
    535505050501326,6002000-02-28
    53646464646602,7602000-02-25
    5375050505025012,5002000-02-24
    53846464646803,6802000-02-22
    5394646464623310,7182000-02-18
    5404646464624011,0402000-02-16
    54145454545602,7002000-02-14
    5424646464623310,7182000-02-11
    5434545454562702000-01-31
    54444444444552,4202000-01-27
    545454545451004,5002000-01-25
    54644444444321,4082000-01-20
    547704444702,233155,2702000-01-17
    548604460443,224184,7042000-01-14
    5495050505044522,2502000-01-07
    5504040404093602000-01-04
    5514040404041601999-12-28
    5524141414125010,2501999-12-27
    55341414141562,2961999-12-24
    5545050505028014,0001999-12-22
    55540404040502,0001999-12-20
    556404040401445,7601999-12-14
    5574237423795740,1591999-12-10
    5581001542411,09045,6901999-12-09
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл