Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
TTL -40.00 -0.63%|MFC 0.46 0.66%|ADB -1.00 -1.52%|APU 0.07 0.01%|GOV -0.17 -0.06%|AIC 22.36 3.62%|MND 10.00 0.19%|ADU -15.00 -2.04%|LEN 0.01 0.02%|ITL -1.80 -2.00%|SHG 1.00 0.06%|MMX -58.00 -2.34%|BHL -14.99 -4.76%|MBW 0.00 0.00%|UID 2.00 0.39%|NEH -100.00 -0.66%|SUU -4.40 -2.21%|UYN 0.00 0.00%|TAS 0.00 0.00%|TUM 0.00 0.00%|

    Хишиг уул ХК (HSX)

    Хаалт 500 -50.00 (-9.09% ) 2019-03-20

    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 550
    Нээлтийн ханш 500
    Хаалтын ханш 500.00
    VWAP 500
    Дээд ханш 500
    Доод ханш 500
    52 долоо хоног 550.00 / 500
    Нийт хувьцаа 868,252
    n/a
    n/a
    Зах зээлийн үнэлгээ 434,126,000
    Авах ширхэг 0
    Авах үнэ 0
    Зарах үнэ 990
    Зарах тоо 10

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    15005005005009045,0002019-03-20
    255055055055013272,6002019-02-22
    35505505505504022,0002019-01-17
    46006006006004728,2002018-12-03
    560060060060095,4002018-11-30
    660060060060042,4002018-11-06
    76006006006008752,2002018-11-01
    865065065065085,2002018-10-26
    96506506506501711,0502018-10-22
    107007007007002416,8002018-08-15
    1174074074074032,2202018-08-10
    127007007007005941,3002018-07-24
    137507507507507354,7502018-07-23
    1481081081081018102018-07-10
    158108108108105040,5002018-07-09
    16950900950949146138,6002018-06-15
    17999920920950117111,1162018-05-17
    189999009999004039,7622018-05-10
    191,0001,0001,0001,0005252,0002018-03-26
    209639639639632423,1122018-02-28
    2183983883883943,3542018-01-19
    22839839839839108,3902018-01-17
    2373073073073064,3802018-01-16
    248508508508503227,2002018-01-15
    251,0001,0001,0001,0005454,0002017-11-24
    261,0501,0501,0501,0501010,5002017-11-21
    271,1001,1001,1001,10022,2002017-11-03
    281,1001,1001,1001,10055,5002017-11-01
    291,1001,1001,1001,1001112,1002017-10-25
    301,1841,1841,1841,1842529,6002017-10-09
    311,0301,0301,0301,0307678,2802017-09-22
    321,0301,0301,0301,0302020,6002017-08-31
    331,2001,2001,2001,2001012,0002017-08-30
    341,2001,2001,2001,20089,6002017-08-29
    351,4001,4001,4001,400282394,8002017-07-20
    361,3991,3991,3991,3993041,9702017-07-18
    371,3401,3401,3401,3402026,8002017-07-17
    381,1701,1701,1701,1701214,0402017-07-06
    391,0211,0211,0211,0213232,6722017-07-03
    401,2001,2001,2001,2002024,0002017-06-29
    411,4001,3991,3991,400235328,9802017-06-13
    421,4361,4001,4001,412121170,8042017-06-12
    431,2501,2491,2491,2494049,9702017-06-07
    441,1301,1301,1301,1303033,9002017-06-06
    459919909909908382,1902017-05-25
    46862862862862108,6202017-05-16
    477507507507502619,5002017-05-04
    48750750750750107,5002017-05-03
    49750750750750464348,0002017-03-24
    508008008008009676,8002017-03-23
    51850800800850504428,2002017-03-22
    528508508508502420,4002017-03-09
    538508508508502420,4002017-02-06
    548508508508505042,5002017-01-17
    55850850850850200170,0002017-01-16
    56925925925925109,2502017-01-13
    57925925925925260240,5002017-01-09
    58851850851850261221,8802016-12-26
    59900900900900200180,0002016-12-19
    60880880880880120105,6002016-12-02
    61870870870870200174,0002016-11-24
    628708708708708473,0802016-11-22
    638708708708704034,8002016-11-18
    648708708708703026,1002016-11-17
    657597597597593627,3242016-11-16
    66660660660660106,6002016-11-15
    67575575575575126,9002016-11-08
    68500500500500168,0002016-10-25
    6950250250250221,0042016-07-01
    7059059059059095,3102016-06-24
    71520520520520105,2002016-06-22
    72520520520520136,7602016-06-21
    7352052052052094,6802016-05-03
    745205205205205428,0812016-04-19
    75520520520520105,2002016-04-18
    766006006006001810,8002016-03-25
    775745745745744022,9452016-03-23
    785745745745744022,9452016-03-23
    796676676676671610,6722016-02-25
    80580580580580332192,5602016-01-14
    816506456506485636,3002016-01-04
    8275075075075086,0002015-12-02
    8375075075075075,2502015-11-04
    848508508508506051,0002015-10-19
    85850850850850108,5002015-09-01
    8674574574574553,7252015-08-24
    877007007007001812,6002015-08-17
    886506506506504831,2002015-07-24
    8965065065065053,2502015-06-17
    907607607607603325,0802015-06-15
    917607607607604836,4802015-06-03
    92760760760760107,6002015-05-20
    937607607607602015,2002015-05-19
    9476076076076053,8002015-05-08
    95799799799799107,9902015-04-02
    968008008008003024,0002015-03-16
    97800800800800281224,8002015-02-17
    988558558558552823,9402015-02-10
    99945945945945190179,5502015-02-02
    100945945945945109,4502015-01-27
    1011,0001,0001,0001,0002,0452,045,0002014-09-02
    1021,0001,0001,0001,0008080,0002014-08-13
    1031,0011,0001,0011,000250250,0302014-07-18
    1041,1731,1701,1701,1721011,7152014-07-07
    1051,0201,0201,0201,02044,0802014-06-24
    1061,0201,0201,0201,0204444,8802014-06-20
    1071,0201,0201,0201,0203939,7802014-06-09
    1081,0211,0211,0211,0213030,6302014-06-06
    1091,2001,2001,2001,20033,6002014-06-05
    1101,2011,2011,2011,201500600,5002014-05-16
    1111,2011,2001,2011,200110132,0202014-05-08
    1121,2011,2001,2011,2013542,0202014-04-23
    1131,2001,2001,2001,2001012,0002014-04-16
    1141,1481,1481,1481,148250287,0002014-04-14
    1151,3501,3501,3501,3501,0001,350,0002014-04-11
    1161,2001,2001,2001,2001012,0002014-04-09
    1171,2001,2001,2001,2002024,0002014-04-02
    1181,2001,2001,2001,2002024,0002014-03-28
    1191,3801,3801,3801,380206284,2802014-03-17
    1201,2001,2001,2001,2003036,0002014-03-07
    1211,2001,2001,2001,2001012,0002014-01-22
    1221,2001,2001,2001,200343411,6002014-01-14
    1231,1451,1451,1451,145295337,7752014-01-13
    1241,0001,0001,0001,00044,0002014-01-09
    1251,0001,0001,0001,0001818,0002013-12-11
    1261,0001,0001,0001,0002222,0002013-12-09
    1271,0001,0001,0001,00011,0002013-12-04
    1281,0009009001,000699652,4002013-11-29
    1291,0201,0201,0201,0206162,2202013-11-27
    1301,0201,0201,0201,02022,0402013-11-14
    1311,0201,0201,0201,02033,0602013-10-31
    1321,1901,1901,1901,19033,5702013-10-30
    1331,1991,1991,1991,199100119,9002013-10-15
    1341,2001,2001,2001,20078,4002013-10-14
    1351,2001,2001,2001,2004351,6002013-09-19
    1361,3801,3801,3801,3801,0161,402,0802013-08-30
    1371,2001,2001,2001,200225270,0002013-08-29
    1381,2001,2001,2001,200200240,0002013-08-28
    1391,2651,2001,2001,2631,0161,283,5502013-08-06
    1401,2601,2501,2501,2601,6652,097,4002013-07-31
    1411,1008158151,098615675,0752013-07-25
    1421,265950950958610584,2252013-07-23
    1431,1001,1001,1001,1001,0001,100,0002013-07-16
    1441,2881,2881,2881,288100128,8002013-06-18
    1451,1201,1201,1201,12055,6002013-06-17
    14697997997997954,8952013-06-14
    1479128008008521512,7842013-06-13
    14879479479479486,3482013-06-12
    1496906906906901,7031,175,0702013-06-11
    1506006006006006036,0002013-05-31
    15159559559559595,3552013-05-27
    152695695695695409284,2552013-05-09
    153700650700698310216,5002013-04-05
    154650650650650138,4502013-03-13
    15572072072072010072,0002013-03-12
    156750750750750250187,5002013-03-05
    157720720720720107,2002013-02-20
    158720720720720107,2002013-02-08
    15980080080080010080,0002013-02-07
    1607207207207207050,4002013-02-04
    1618008008008003427,2002013-01-16
    1628008008008001612,8002013-01-09
    163820820820820197161,5402013-01-07
    16485085085085065,1002012-11-19
    1651,0001,0001,0001,000248248,0002012-06-11
    1661,0001,0001,0001,00055,0002012-06-06
    1671,0001,0001,0001,00099,0002012-05-30
    1681,0501,0501,0501,05011,0502012-05-25
    1691,1001,1001,1001,100400440,0002012-05-14
    1701,1051,1051,1051,10599109,3952012-04-20
    1711,1051,1051,1051,105890983,4502012-04-16
    1722,1002,1002,1002,100510,5002012-01-11
    1732,2002,2002,2002,200200440,0002012-01-06
    1742,1502,1502,1502,15077165,5502011-12-30
    1751,9481,9001,9001,948222422,8562011-12-28
    1761,9481,9481,9481,94811,9482011-12-21
    1771,7251,7251,7251,725180310,5002011-12-20
    1781,6951,6001,6001,6957091,144,7552011-12-19
    1791,5001,5001,5001,500100150,0002011-12-16
    1801,4741,4741,4741,474100147,4002011-12-15
    1811,2821,2821,2821,282100128,2002011-12-14
    1821,1151,1151,1151,115178198,4702011-12-13
    183970970970970312302,6402011-12-12
    184860792792850124104,3482011-12-08
    18579079079079010079,0002011-12-06
    186688688688688450309,6002011-12-05
    187599550550599725416,8802011-12-02
    1885555145145211,312688,9782011-12-01
    18951451451451416082,2402011-11-30
    19044744744744773,1292011-11-29
    19144744744744710044,7002011-11-28
    192389389389389166,2242011-11-25
    1933392952953395216,9242011-11-22
    1942952952952955215,3402011-11-21
    1952952952952955215,3402011-11-21
    1962952952952955215,3402011-11-21
    1972952952952955215,3402011-11-21
    198257226226257184,3162011-11-14
    19922422422422412242011-11-11
    200195195195195305,8502011-11-10
    201170160160170548,8802011-11-08
    202150150150150284,2002011-08-19
    203150150150150243,6002011-08-10
    204150150150150334,9502011-07-29
    20517117117117111712011-07-26
    20614914914914968942011-07-07
    2071491491491497310,8772011-03-21
    20813013013013091,1702011-02-18
    20913013013013023330,2902011-01-24
    21015015015015023002011-01-12
    2111501491491508512,7352010-12-10
    212153153153153548,2622010-04-28
    213179179179179366,4442010-01-26
    2141791791791796010,7402010-01-25
    215219219219219265,6942008-07-03
    21623623023023615937,1882008-04-17
    21723623623623661,4162008-02-18
    218236205205236723156,8912008-01-23
    2192052052052056212,7102008-01-18
    22020520020020543186,6562007-12-19
    22120520520520581,6402007-11-23
    222205205205205397,9952007-11-22
    223202202202202204,0402007-11-09
    22420020020020024002007-10-30
    22520020020020061,2002007-10-24
    226200200200200204,0002007-10-11
    22720020020020048002007-10-10
    2282002002002008717,4002007-10-05
    2291801801801802,270408,6002007-10-04
    23018018018018010018,0002007-08-27
    23115015015015020030,0002007-08-24
    232120120120120688,1602007-08-21
    23312012012012089602007-08-17
    234120120120120161,9202007-08-15
    23510110110110117417,5742007-08-13
    236100100100100252,5002007-08-07
    23710010010010044002007-08-03
    238100100100100141,4002007-07-18
    239100100100100969,6002007-07-03
    24010010010010043843,8002007-06-15
    2419595959520019,0002007-06-14
    242100100100100232,3002007-02-13
    243100100100100525,2002007-02-09
    244100100100100242,4002007-02-08
    24510010010010010010,0002007-02-06
    24610010010010028828,8002007-02-02
    247100100100100606,0002007-01-24
    248100100100100858,5002007-01-04
    249100100100100161,6002007-01-03
    25010062621001,922191,0602006-12-27
    25162626262402,4802006-12-20
    25262626262169922006-12-15
    2536262626284962006-12-12
    25462626262523,2242006-12-07
    2556262626221242006-12-05
    25662626262201,2402006-12-01
    2576262626263722006-11-30
    25860606060744,4402006-11-03
    25960606060402,4002006-10-17
    26060606060885,2802006-08-07
    26160606060321,9202006-07-17
    262606060601438,5802006-05-09
    2636060606023313,9802006-05-01
    264605151601046,1142006-04-27
    2655050505065632,8002006-04-06
    2665050505084842,4002006-04-03
    2675050505042002006-03-28
    2685050505042002006-03-03
    26950505050241,2002006-03-01
    270505050501055,2502006-02-20
    27150505050217,06310,853,1502006-02-16
    272505050501055,2502006-01-27
    27350505050502,5002005-10-03
    274505050501286,4002005-09-28
    27550505050147002005-09-14
    27620202020142802005-09-12
    27720202020367202005-09-07
    27820202020102002005-05-18
    27920202020901,8002005-05-17
    28010101010303002005-05-13
    281101010104402005-03-09
    28210101010656502005-03-04
    283101010104402005-01-25
    2841001001001001,900190,0002004-09-15
    28510010010010025025,0002004-09-08
    28610010010010023223,2002004-09-02
    287100100100100101,0002004-08-26
    288100100100100151,5002004-08-23
    289101101101101101,0102004-08-16
    29010110110110178579,2852004-08-13
    29110110110110144042004-08-12
    29210110110110110410,5042004-08-11
    29310110110110129529,7952004-08-10
    2942001011011011,192186,6232004-08-05
    295100100100100828,2002004-08-04
    296101101101101151,5152004-08-03
    297101101101101252,5252004-08-02
    29810010010010050050,0002004-07-23
    29910010010010038838,8002004-07-19
    300100100100100292,9002004-07-07
    301100100100100202,0002004-07-06
    30210010010010075075,0002004-07-05
    30310010010010076576,5002004-06-30
    304131313135652004-05-11
    30512111112222432004-05-07
    30677775352004-04-27
    307777710702004-04-23
    3087777151052004-04-21
    3097777151052004-04-19
    310777712842004-04-15
    3115555231152004-04-12
    3125555251252004-04-06
    313555515752004-03-30
    3145555221102004-03-22
    3155555301502004-03-03
    3165555321602004-03-01
    3175555251252004-02-27
    3185555351752004-02-26
    31955558402004-02-12
    3205555603002004-02-11
    3215555814052004-02-10
    32211111111727922004-02-02
    323111111112803,0802004-01-21
    3245555502502003-10-06
    32511111111505502003-06-09
    326101010102402,4002003-03-05
    3272110211031,986665,0362003-03-04
    328212121211212003-02-26
    329202020202402003-02-17
    330202020202,34446,8802003-02-12
    33120202020295802003-01-06
    332181818182,34442,1922003-01-03
    33317171717661,1222002-12-09
    334171717172303,9102002-11-21
    33516161616721,1522002-11-13
    336161515161,10717,7112002-11-04
    337171717171172002-09-27
    33817171717741,2582002-09-26
    33917171717325442002-09-24
    34017171717671,1392002-09-23
    341222222221002,2002002-09-20
    342201919203075,8902002-09-18
    343191818193586,6942002-09-17
    344201616209,042149,5902002-08-30
    34515151515243602002-08-20
    346111111111112002-08-19
    347101010103,42434,2402002-07-25
    348111111112312,5412002-07-24
    349151515153675,5052002-07-22
    350101010105585,5802002-07-18
    351141414145207,2802002-06-28
    35215151515182702002-06-17
    353131313136868,9182002-06-10
    354121212125106,1202002-06-07
    355121212121,09013,0802002-06-05
    356111111111401,5402002-05-30
    357101010101,17911,7902002-05-27
    358101010103,00030,0002002-05-24
    359101010102,98929,8902002-05-23
    36020202020681,3602002-05-09
    36122222222741,6282002-04-05
    362222222222405,2802002-04-03
    363212121212422002-03-28
    36421212121245042002-03-27
    36521212121245042002-03-22
    366252525252706,7502002-03-21
    36721212121801,6802002-03-19
    36820202020641,2802002-03-15
    369171717171202,0402002-03-05
    370171717171192,0232002-03-04
    37117171717801,3602002-02-27
    3722525252540010,0002002-02-26
    37317171717406802002-02-21
    37417171717801,3602002-02-20
    375171717171442,4482002-02-18
    376151515151392,0852002-02-12
    37716151615661,0242002-02-11
    3781515151581202002-02-08
    37915151515961,4402002-02-07
    38015151515801,2002002-02-05
    38115151515649602002-02-04
    38215151515649602002-01-31
    38330303030309002002-01-30
    38415151515243602002-01-23
    38515151515588702002-01-22
    38615151515243602002-01-21
    38715151515304502002-01-18
    38815151515243602002-01-17
    38915151515182702002-01-07
    390101010101281,2802001-12-25
    39130303030164802001-12-17
    39240404040481,9202001-12-10
    3934210421050815,7042001-11-15
    39441414141321,3122001-10-26
    39542424242104202001-09-07
    39643434343823,5262001-09-06
    39743434343241,0322001-08-23
    39843434343441,8922001-08-22
    39942424242291,2182001-08-21
    40042424242261,0922001-08-02
    4015050505084002001-07-24
    4024141414143317,7532001-07-09
    403414141412289,3482001-07-06
    40440404040104002001-06-27
    40540404040208002001-06-26
    40640404040602,4002001-06-15
    407393939392782001-06-13
    4083939393975029,2502001-05-30
    409383838381382001-05-29
    41039393939291,1312001-05-24
    411393939391,38954,1712001-05-15
    41237373737321,1842001-05-01
    41337373737165922001-04-30
    41437373737165922001-04-27
    41537373737321,1842001-04-24
    41641414141361,4762001-04-05
    41742424242482,0162001-03-28
    41842424242883,6962001-03-23
    41942424242401,6802001-03-20
    42042424242166722001-03-19
    421424242421205,0402001-03-16
    42275424275513,2312001-03-14
    4234343434373331,5192001-03-13
    4244343434368329,3692001-03-12
    4254342434269930,0412001-03-09
    4264342424375732,5272001-03-08
    42742424242803,3602001-03-07
    4284242424236815,4562001-03-02
    42941414141722,9522001-02-28
    430414141411044,2642001-02-27
    43141414141321,3122001-02-26
    432414141411606,5602001-02-23
    4334343434363227,1762001-02-22
    43443434343401,7202001-02-21
    435434343432088,9442001-02-20
    43643424243602,5762001-02-19
    437424142411877,7902001-02-15
    4384140404125410,2242001-02-14
    439403940391,70467,6002001-02-13
    44038383838481,8242001-02-08
    4415050505025012,5002001-01-31
    442404040404,445177,8002001-01-29
    4437536753620315,1862001-01-24
    44435353535165602001-01-18
    445503537361,68660,4182001-01-17
    4463735353771825,7802001-01-16
    4473535353559320,7552001-01-15
    448353030352,82392,1852001-01-12
    4494343434332513,9752001-01-05
    450454545452009,0002001-01-03
    4514545454526411,8802001-01-02
    452464546452,00091,7202000-12-29
    453474747471205,6402000-12-28
    454474747471,43867,5862000-12-22
    455474545471085,0362000-12-21
    45645454545883,9602000-12-20
    457424040423,219135,1902000-12-14
    458404040401,13445,3602000-12-08
    459404040401,57162,8402000-12-01
    460464646462922000-11-27
    461464646461462000-11-21
    4624646464683682000-11-20
    463454545459,268417,0602000-11-17
    4645151515131816,2182000-11-16
    4655151515184082000-11-15
    4665151515150025,5002000-11-13
    46746464646482,2082000-11-10
    468444444441205,2802000-11-08
    469444444441205,2802000-11-07
    47044444444321,4082000-11-06
    471424242421124,7042000-11-03
    472424242421205,0402000-10-31
    47342424242803,3602000-10-27
    474424242421124,7042000-10-26
    4754242424243618,3122000-10-25
    476404040401927,6802000-10-24
    47740404040803,2002000-10-23
    47842424242166722000-10-20
    479424242421044,3682000-10-17
    48042424242471,9742000-10-13
    48142424242241,0082000-10-10
    48243434343208602000-10-05
    48342424242893,7382000-10-02
    484424242422,25294,5842000-09-27
    48550505050402,0002000-09-26
    486505050502,050102,5002000-09-22
    48742424242421,7642000-09-04
    4884242424283362000-09-01
    4894242424241682000-08-15
    49050505050221,1002000-08-03
    491424242422842000-07-24
    49244444444156602000-07-06
    4934545454543619,6202000-07-04
    4944444444431322000-07-03
    49545454545321,4402000-06-22
    496424242422842000-06-08
    4974141414162462000-05-29
    49841414141239432000-05-25
    4994140414017,426714,4002000-05-17
    50040404040481,9202000-05-11
    50140404040803,2002000-05-09
    50240404040156002000-05-04
    50340404040166402000-04-28
    50441414141166562000-04-25
    50540404040321,2802000-04-21
    5064141414183282000-04-20
    50740404040813,2402000-04-17
    508404040402802000-04-07
    50940404040301,2002000-03-31
    5105050505043621,8002000-03-29
    5118035504033,3741,316,2462000-03-27
    5125151515120810,6082000-03-23
    513525252521045,4082000-03-22
    5145252525284162000-03-21
    51552525252723,7442000-03-20
    51651515151964,8962000-03-15
    51752525252189362000-03-13
    5185050505021002000-03-08
    5195050505021002000-03-07
    52051515151168162000-03-03
    5215046465079037,9662000-03-02
    52246464646341,5642000-02-29
    523505050501326,6002000-02-28
    52446464646602,7602000-02-25
    5255050505025012,5002000-02-24
    52646464646803,6802000-02-22
    5274646464623310,7182000-02-18
    5284646464624011,0402000-02-16
    52945454545602,7002000-02-14
    5304646464623310,7182000-02-11
    5314545454562702000-01-31
    53244444444552,4202000-01-27
    533454545451004,5002000-01-25
    53444444444321,4082000-01-20
    535704444702,233155,2702000-01-17
    536604460443,224184,7042000-01-14
    5375050505044522,2502000-01-07
    5384040404093602000-01-04
    5394040404041601999-12-28
    5404141414125010,2501999-12-27
    54141414141562,2961999-12-24
    5425050505028014,0001999-12-22
    54340404040502,0001999-12-20
    544404040401445,7601999-12-14
    5454237423795740,1591999-12-10
    5461001542411,09045,6901999-12-09
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл