Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
AAR 18.00 0.96%|APU 9.46 1.58%|MFC 0.06 0.09%|ADB 0.04 0.05%|GOV -1.17 -0.46%|ITL 1.99 2.76%|MBW -1.00 -0.38%|AIC -9.06 -1.26%|LEN -0.08 -0.19%|TUM 0.71 0.45%|SOH -5.33 -5.08%|INV 2.00 0.09%|MMX -240.00 -9.84%|SUL -5,600.00 -5.62%|MDR 0.00 0.00%|TTL 160.00 2.46%|UID 0.00 0.00%|SUU -1.00 -0.46%|MNP 0.00 0.00%|

    Хишиг уул ХК (HSX)

    Хаалт 515 67.00 (14.96% ) 2019-12-05

    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 448
    Нээлтийн ханш 390
    Хаалтын ханш 515.00
    VWAP 421
    Дээд ханш 515
    Доод ханш 390
    52 долоо хоног 550.00 / 390
    Нийт хувьцаа 868,252
    n/a
    n/a
    Зах зээлийн үнэлгээ 447,149,780
    Авах ширхэг 7
    Авах үнэ 515
    Зарах үнэ 0
    Зарах тоо 0

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    15153903905154016,8502019-12-05
    2448448448448104,4802019-12-03
    33903903903905,6192,191,4102019-11-22
    4390390390390249,3602019-10-01
    539039039039016463,9602019-09-30
    64504504504507031,5002019-07-22
    74004004004007228,8002019-06-12
    84264264264262410,2242019-05-30
    95005005005009045,0002019-03-20
    1055055055055013272,6002019-02-22
    115505505505504022,0002019-01-17
    126006006006004728,2002018-12-03
    1360060060060095,4002018-11-30
    1460060060060042,4002018-11-06
    156006006006008752,2002018-11-01
    1665065065065085,2002018-10-26
    176506506506501711,0502018-10-22
    187007007007002416,8002018-08-15
    1974074074074032,2202018-08-10
    207007007007005941,3002018-07-24
    217507507507507354,7502018-07-23
    2281081081081018102018-07-10
    238108108108105040,5002018-07-09
    24950900950949146138,6002018-06-15
    25999920920950117111,1162018-05-17
    269999009999004039,7622018-05-10
    271,0001,0001,0001,0005252,0002018-03-26
    289639639639632423,1122018-02-28
    2983983883883943,3542018-01-19
    30839839839839108,3902018-01-17
    3173073073073064,3802018-01-16
    328508508508503227,2002018-01-15
    331,0001,0001,0001,0005454,0002017-11-24
    341,0501,0501,0501,0501010,5002017-11-21
    351,1001,1001,1001,10022,2002017-11-03
    361,1001,1001,1001,10055,5002017-11-01
    371,1001,1001,1001,1001112,1002017-10-25
    381,1841,1841,1841,1842529,6002017-10-09
    391,0301,0301,0301,0307678,2802017-09-22
    401,0301,0301,0301,0302020,6002017-08-31
    411,2001,2001,2001,2001012,0002017-08-30
    421,2001,2001,2001,20089,6002017-08-29
    431,4001,4001,4001,400282394,8002017-07-20
    441,3991,3991,3991,3993041,9702017-07-18
    451,3401,3401,3401,3402026,8002017-07-17
    461,1701,1701,1701,1701214,0402017-07-06
    471,0211,0211,0211,0213232,6722017-07-03
    481,2001,2001,2001,2002024,0002017-06-29
    491,4001,3991,3991,400235328,9802017-06-13
    501,4361,4001,4001,412121170,8042017-06-12
    511,2501,2491,2491,2494049,9702017-06-07
    521,1301,1301,1301,1303033,9002017-06-06
    539919909909908382,1902017-05-25
    54862862862862108,6202017-05-16
    557507507507502619,5002017-05-04
    56750750750750107,5002017-05-03
    57750750750750464348,0002017-03-24
    588008008008009676,8002017-03-23
    59850800800850504428,2002017-03-22
    608508508508502420,4002017-03-09
    618508508508502420,4002017-02-06
    628508508508505042,5002017-01-17
    63850850850850200170,0002017-01-16
    64925925925925109,2502017-01-13
    65925925925925260240,5002017-01-09
    66851850851850261221,8802016-12-26
    67900900900900200180,0002016-12-19
    68880880880880120105,6002016-12-02
    69870870870870200174,0002016-11-24
    708708708708708473,0802016-11-22
    718708708708704034,8002016-11-18
    728708708708703026,1002016-11-17
    737597597597593627,3242016-11-16
    74660660660660106,6002016-11-15
    75575575575575126,9002016-11-08
    76500500500500168,0002016-10-25
    7750250250250221,0042016-07-01
    7859059059059095,3102016-06-24
    79520520520520105,2002016-06-22
    80520520520520136,7602016-06-21
    8152052052052094,6802016-05-03
    825205205205205428,0812016-04-19
    83520520520520105,2002016-04-18
    846006006006001810,8002016-03-25
    855745745745744022,9452016-03-23
    865745745745744022,9452016-03-23
    876676676676671610,6722016-02-25
    88580580580580332192,5602016-01-14
    896506456506485636,3002016-01-04
    9075075075075086,0002015-12-02
    9175075075075075,2502015-11-04
    928508508508506051,0002015-10-19
    93850850850850108,5002015-09-01
    9474574574574553,7252015-08-24
    957007007007001812,6002015-08-17
    966506506506504831,2002015-07-24
    9765065065065053,2502015-06-17
    987607607607603325,0802015-06-15
    997607607607604836,4802015-06-03
    100760760760760107,6002015-05-20
    1017607607607602015,2002015-05-19
    10276076076076053,8002015-05-08
    103799799799799107,9902015-04-02
    1048008008008003024,0002015-03-16
    105800800800800281224,8002015-02-17
    1068558558558552823,9402015-02-10
    107945945945945190179,5502015-02-02
    108945945945945109,4502015-01-27
    1091,0001,0001,0001,0002,0452,045,0002014-09-02
    1101,0001,0001,0001,0008080,0002014-08-13
    1111,0011,0001,0011,000250250,0302014-07-18
    1121,1731,1701,1701,1721011,7152014-07-07
    1131,0201,0201,0201,02044,0802014-06-24
    1141,0201,0201,0201,0204444,8802014-06-20
    1151,0201,0201,0201,0203939,7802014-06-09
    1161,0211,0211,0211,0213030,6302014-06-06
    1171,2001,2001,2001,20033,6002014-06-05
    1181,2011,2011,2011,201500600,5002014-05-16
    1191,2011,2001,2011,200110132,0202014-05-08
    1201,2011,2001,2011,2013542,0202014-04-23
    1211,2001,2001,2001,2001012,0002014-04-16
    1221,1481,1481,1481,148250287,0002014-04-14
    1231,3501,3501,3501,3501,0001,350,0002014-04-11
    1241,2001,2001,2001,2001012,0002014-04-09
    1251,2001,2001,2001,2002024,0002014-04-02
    1261,2001,2001,2001,2002024,0002014-03-28
    1271,3801,3801,3801,380206284,2802014-03-17
    1281,2001,2001,2001,2003036,0002014-03-07
    1291,2001,2001,2001,2001012,0002014-01-22
    1301,2001,2001,2001,200343411,6002014-01-14
    1311,1451,1451,1451,145295337,7752014-01-13
    1321,0001,0001,0001,00044,0002014-01-09
    1331,0001,0001,0001,0001818,0002013-12-11
    1341,0001,0001,0001,0002222,0002013-12-09
    1351,0001,0001,0001,00011,0002013-12-04
    1361,0009009001,000699652,4002013-11-29
    1371,0201,0201,0201,0206162,2202013-11-27
    1381,0201,0201,0201,02022,0402013-11-14
    1391,0201,0201,0201,02033,0602013-10-31
    1401,1901,1901,1901,19033,5702013-10-30
    1411,1991,1991,1991,199100119,9002013-10-15
    1421,2001,2001,2001,20078,4002013-10-14
    1431,2001,2001,2001,2004351,6002013-09-19
    1441,3801,3801,3801,3801,0161,402,0802013-08-30
    1451,2001,2001,2001,200225270,0002013-08-29
    1461,2001,2001,2001,200200240,0002013-08-28
    1471,2651,2001,2001,2631,0161,283,5502013-08-06
    1481,2601,2501,2501,2601,6652,097,4002013-07-31
    1491,1008158151,098615675,0752013-07-25
    1501,265950950958610584,2252013-07-23
    1511,1001,1001,1001,1001,0001,100,0002013-07-16
    1521,2881,2881,2881,288100128,8002013-06-18
    1531,1201,1201,1201,12055,6002013-06-17
    15497997997997954,8952013-06-14
    1559128008008521512,7842013-06-13
    15679479479479486,3482013-06-12
    1576906906906901,7031,175,0702013-06-11
    1586006006006006036,0002013-05-31
    15959559559559595,3552013-05-27
    160695695695695409284,2552013-05-09
    161700650700698310216,5002013-04-05
    162650650650650138,4502013-03-13
    16372072072072010072,0002013-03-12
    164750750750750250187,5002013-03-05
    165720720720720107,2002013-02-20
    166720720720720107,2002013-02-08
    16780080080080010080,0002013-02-07
    1687207207207207050,4002013-02-04
    1698008008008003427,2002013-01-16
    1708008008008001612,8002013-01-09
    171820820820820197161,5402013-01-07
    17285085085085065,1002012-11-19
    1731,0001,0001,0001,000248248,0002012-06-11
    1741,0001,0001,0001,00055,0002012-06-06
    1751,0001,0001,0001,00099,0002012-05-30
    1761,0501,0501,0501,05011,0502012-05-25
    1771,1001,1001,1001,100400440,0002012-05-14
    1781,1051,1051,1051,10599109,3952012-04-20
    1791,1051,1051,1051,105890983,4502012-04-16
    1802,1002,1002,1002,100510,5002012-01-11
    1812,2002,2002,2002,200200440,0002012-01-06
    1822,1502,1502,1502,15077165,5502011-12-30
    1831,9481,9001,9001,948222422,8562011-12-28
    1841,9481,9481,9481,94811,9482011-12-21
    1851,7251,7251,7251,725180310,5002011-12-20
    1861,6951,6001,6001,6957091,144,7552011-12-19
    1871,5001,5001,5001,500100150,0002011-12-16
    1881,4741,4741,4741,474100147,4002011-12-15
    1891,2821,2821,2821,282100128,2002011-12-14
    1901,1151,1151,1151,115178198,4702011-12-13
    191970970970970312302,6402011-12-12
    192860792792850124104,3482011-12-08
    19379079079079010079,0002011-12-06
    194688688688688450309,6002011-12-05
    195599550550599725416,8802011-12-02
    1965555145145211,312688,9782011-12-01
    19751451451451416082,2402011-11-30
    19844744744744773,1292011-11-29
    19944744744744710044,7002011-11-28
    200389389389389166,2242011-11-25
    2013392952953395216,9242011-11-22
    2022952952952955215,3402011-11-21
    2032952952952955215,3402011-11-21
    2042952952952955215,3402011-11-21
    2052952952952955215,3402011-11-21
    206257226226257184,3162011-11-14
    20722422422422412242011-11-11
    208195195195195305,8502011-11-10
    209170160160170548,8802011-11-08
    210150150150150284,2002011-08-19
    211150150150150243,6002011-08-10
    212150150150150334,9502011-07-29
    21317117117117111712011-07-26
    21414914914914968942011-07-07
    2151491491491497310,8772011-03-21
    21613013013013091,1702011-02-18
    21713013013013023330,2902011-01-24
    21815015015015023002011-01-12
    2191501491491508512,7352010-12-10
    220153153153153548,2622010-04-28
    221179179179179366,4442010-01-26
    2221791791791796010,7402010-01-25
    223219219219219265,6942008-07-03
    22423623023023615937,1882008-04-17
    22523623623623661,4162008-02-18
    226236205205236723156,8912008-01-23
    2272052052052056212,7102008-01-18
    22820520020020543186,6562007-12-19
    22920520520520581,6402007-11-23
    230205205205205397,9952007-11-22
    231202202202202204,0402007-11-09
    23220020020020024002007-10-30
    23320020020020061,2002007-10-24
    234200200200200204,0002007-10-11
    23520020020020048002007-10-10
    2362002002002008717,4002007-10-05
    2371801801801802,270408,6002007-10-04
    23818018018018010018,0002007-08-27
    23915015015015020030,0002007-08-24
    240120120120120688,1602007-08-21
    24112012012012089602007-08-17
    242120120120120161,9202007-08-15
    24310110110110117417,5742007-08-13
    244100100100100252,5002007-08-07
    24510010010010044002007-08-03
    246100100100100141,4002007-07-18
    247100100100100969,6002007-07-03
    24810010010010043843,8002007-06-15
    2499595959520019,0002007-06-14
    250100100100100232,3002007-02-13
    251100100100100525,2002007-02-09
    252100100100100242,4002007-02-08
    25310010010010010010,0002007-02-06
    25410010010010028828,8002007-02-02
    255100100100100606,0002007-01-24
    256100100100100858,5002007-01-04
    257100100100100161,6002007-01-03
    25810062621001,922191,0602006-12-27
    25962626262402,4802006-12-20
    26062626262169922006-12-15
    2616262626284962006-12-12
    26262626262523,2242006-12-07
    2636262626221242006-12-05
    26462626262201,2402006-12-01
    2656262626263722006-11-30
    26660606060744,4402006-11-03
    26760606060402,4002006-10-17
    26860606060885,2802006-08-07
    26960606060321,9202006-07-17
    270606060601438,5802006-05-09
    2716060606023313,9802006-05-01
    272605151601046,1142006-04-27
    2735050505065632,8002006-04-06
    2745050505084842,4002006-04-03
    2755050505042002006-03-28
    2765050505042002006-03-03
    27750505050241,2002006-03-01
    278505050501055,2502006-02-20
    27950505050217,06310,853,1502006-02-16
    280505050501055,2502006-01-27
    28150505050502,5002005-10-03
    282505050501286,4002005-09-28
    28350505050147002005-09-14
    28420202020142802005-09-12
    28520202020367202005-09-07
    28620202020102002005-05-18
    28720202020901,8002005-05-17
    28810101010303002005-05-13
    289101010104402005-03-09
    29010101010656502005-03-04
    291101010104402005-01-25
    2921001001001001,900190,0002004-09-15
    29310010010010025025,0002004-09-08
    29410010010010023223,2002004-09-02
    295100100100100101,0002004-08-26
    296100100100100151,5002004-08-23
    297101101101101101,0102004-08-16
    29810110110110178579,2852004-08-13
    29910110110110144042004-08-12
    30010110110110110410,5042004-08-11
    30110110110110129529,7952004-08-10
    3022001011011011,192186,6232004-08-05
    303100100100100828,2002004-08-04
    304101101101101151,5152004-08-03
    305101101101101252,5252004-08-02
    30610010010010050050,0002004-07-23
    30710010010010038838,8002004-07-19
    308100100100100292,9002004-07-07
    309100100100100202,0002004-07-06
    31010010010010075075,0002004-07-05
    31110010010010076576,5002004-06-30
    312131313135652004-05-11
    31312111112222432004-05-07
    31477775352004-04-27
    315777710702004-04-23
    3167777151052004-04-21
    3177777151052004-04-19
    318777712842004-04-15
    3195555231152004-04-12
    3205555251252004-04-06
    321555515752004-03-30
    3225555221102004-03-22
    3235555301502004-03-03
    3245555321602004-03-01
    3255555251252004-02-27
    3265555351752004-02-26
    32755558402004-02-12
    3285555603002004-02-11
    3295555814052004-02-10
    33011111111727922004-02-02
    331111111112803,0802004-01-21
    3325555502502003-10-06
    33311111111505502003-06-09
    334101010102402,4002003-03-05
    3352110211031,986665,0362003-03-04
    336212121211212003-02-26
    337202020202402003-02-17
    338202020202,34446,8802003-02-12
    33920202020295802003-01-06
    340181818182,34442,1922003-01-03
    34117171717661,1222002-12-09
    342171717172303,9102002-11-21
    34316161616721,1522002-11-13
    344161515161,10717,7112002-11-04
    345171717171172002-09-27
    34617171717741,2582002-09-26
    34717171717325442002-09-24
    34817171717671,1392002-09-23
    349222222221002,2002002-09-20
    350201919203075,8902002-09-18
    351191818193586,6942002-09-17
    352201616209,042149,5902002-08-30
    35315151515243602002-08-20
    354111111111112002-08-19
    355101010103,42434,2402002-07-25
    356111111112312,5412002-07-24
    357151515153675,5052002-07-22
    358101010105585,5802002-07-18
    359141414145207,2802002-06-28
    36015151515182702002-06-17
    361131313136868,9182002-06-10
    362121212125106,1202002-06-07
    363121212121,09013,0802002-06-05
    364111111111401,5402002-05-30
    365101010101,17911,7902002-05-27
    366101010103,00030,0002002-05-24
    367101010102,98929,8902002-05-23
    36820202020681,3602002-05-09
    36922222222741,6282002-04-05
    370222222222405,2802002-04-03
    371212121212422002-03-28
    37221212121245042002-03-27
    37321212121245042002-03-22
    374252525252706,7502002-03-21
    37521212121801,6802002-03-19
    37620202020641,2802002-03-15
    377171717171202,0402002-03-05
    378171717171192,0232002-03-04
    37917171717801,3602002-02-27
    3802525252540010,0002002-02-26
    38117171717406802002-02-21
    38217171717801,3602002-02-20
    383171717171442,4482002-02-18
    384151515151392,0852002-02-12
    38516151615661,0242002-02-11
    3861515151581202002-02-08
    38715151515961,4402002-02-07
    38815151515801,2002002-02-05
    38915151515649602002-02-04
    39015151515649602002-01-31
    39130303030309002002-01-30
    39215151515243602002-01-23
    39315151515588702002-01-22
    39415151515243602002-01-21
    39515151515304502002-01-18
    39615151515243602002-01-17
    39715151515182702002-01-07
    398101010101281,2802001-12-25
    39930303030164802001-12-17
    40040404040481,9202001-12-10
    4014210421050815,7042001-11-15
    40241414141321,3122001-10-26
    40342424242104202001-09-07
    40443434343823,5262001-09-06
    40543434343241,0322001-08-23
    40643434343441,8922001-08-22
    40742424242291,2182001-08-21
    40842424242261,0922001-08-02
    4095050505084002001-07-24
    4104141414143317,7532001-07-09
    411414141412289,3482001-07-06
    41240404040104002001-06-27
    41340404040208002001-06-26
    41440404040602,4002001-06-15
    415393939392782001-06-13
    4163939393975029,2502001-05-30
    417383838381382001-05-29
    41839393939291,1312001-05-24
    419393939391,38954,1712001-05-15
    42037373737321,1842001-05-01
    42137373737165922001-04-30
    42237373737165922001-04-27
    42337373737321,1842001-04-24
    42441414141361,4762001-04-05
    42542424242482,0162001-03-28
    42642424242883,6962001-03-23
    42742424242401,6802001-03-20
    42842424242166722001-03-19
    429424242421205,0402001-03-16
    43075424275513,2312001-03-14
    4314343434373331,5192001-03-13
    4324343434368329,3692001-03-12
    4334342434269930,0412001-03-09
    4344342424375732,5272001-03-08
    43542424242803,3602001-03-07
    4364242424236815,4562001-03-02
    43741414141722,9522001-02-28
    438414141411044,2642001-02-27
    43941414141321,3122001-02-26
    440414141411606,5602001-02-23
    4414343434363227,1762001-02-22
    44243434343401,7202001-02-21
    443434343432088,9442001-02-20
    44443424243602,5762001-02-19
    445424142411877,7902001-02-15
    4464140404125410,2242001-02-14
    447403940391,70467,6002001-02-13
    44838383838481,8242001-02-08
    4495050505025012,5002001-01-31
    450404040404,445177,8002001-01-29
    4517536753620315,1862001-01-24
    45235353535165602001-01-18
    453503537361,68660,4182001-01-17
    4543735353771825,7802001-01-16
    4553535353559320,7552001-01-15
    456353030352,82392,1852001-01-12
    4574343434332513,9752001-01-05
    458454545452009,0002001-01-03
    4594545454526411,8802001-01-02
    460464546452,00091,7202000-12-29
    461474747471205,6402000-12-28
    462474747471,43867,5862000-12-22
    463474545471085,0362000-12-21
    46445454545883,9602000-12-20
    465424040423,219135,1902000-12-14
    466404040401,13445,3602000-12-08
    467404040401,57162,8402000-12-01
    468464646462922000-11-27
    469464646461462000-11-21
    4704646464683682000-11-20
    471454545459,268417,0602000-11-17
    4725151515131816,2182000-11-16
    4735151515184082000-11-15
    4745151515150025,5002000-11-13
    47546464646482,2082000-11-10
    476444444441205,2802000-11-08
    477444444441205,2802000-11-07
    47844444444321,4082000-11-06
    479424242421124,7042000-11-03
    480424242421205,0402000-10-31
    48142424242803,3602000-10-27
    482424242421124,7042000-10-26
    4834242424243618,3122000-10-25
    484404040401927,6802000-10-24
    48540404040803,2002000-10-23
    48642424242166722000-10-20
    487424242421044,3682000-10-17
    48842424242471,9742000-10-13
    48942424242241,0082000-10-10
    49043434343208602000-10-05
    49142424242893,7382000-10-02
    492424242422,25294,5842000-09-27
    49350505050402,0002000-09-26
    494505050502,050102,5002000-09-22
    49542424242421,7642000-09-04
    4964242424283362000-09-01
    4974242424241682000-08-15
    49850505050221,1002000-08-03
    499424242422842000-07-24
    50044444444156602000-07-06
    5014545454543619,6202000-07-04
    5024444444431322000-07-03
    50345454545321,4402000-06-22
    504424242422842000-06-08
    5054141414162462000-05-29
    50641414141239432000-05-25
    5074140414017,426714,4002000-05-17
    50840404040481,9202000-05-11
    50940404040803,2002000-05-09
    51040404040156002000-05-04
    51140404040166402000-04-28
    51241414141166562000-04-25
    51340404040321,2802000-04-21
    5144141414183282000-04-20
    51540404040813,2402000-04-17
    516404040402802000-04-07
    51740404040301,2002000-03-31
    5185050505043621,8002000-03-29
    5198035504033,3741,316,2462000-03-27
    5205151515120810,6082000-03-23
    521525252521045,4082000-03-22
    5225252525284162000-03-21
    52352525252723,7442000-03-20
    52451515151964,8962000-03-15
    52552525252189362000-03-13
    5265050505021002000-03-08
    5275050505021002000-03-07
    52851515151168162000-03-03
    5295046465079037,9662000-03-02
    53046464646341,5642000-02-29
    531505050501326,6002000-02-28
    53246464646602,7602000-02-25
    5335050505025012,5002000-02-24
    53446464646803,6802000-02-22
    5354646464623310,7182000-02-18
    5364646464624011,0402000-02-16
    53745454545602,7002000-02-14
    5384646464623310,7182000-02-11
    5394545454562702000-01-31
    54044444444552,4202000-01-27
    541454545451004,5002000-01-25
    54244444444321,4082000-01-20
    543704444702,233155,2702000-01-17
    544604460443,224184,7042000-01-14
    5455050505044522,2502000-01-07
    5464040404093602000-01-04
    5474040404041601999-12-28
    5484141414125010,2501999-12-27
    54941414141562,2961999-12-24
    5505050505028014,0001999-12-22
    55140404040502,0001999-12-20
    552404040401445,7601999-12-14
    5534237423795740,1591999-12-10
    5541001542411,09045,6901999-12-09
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл