Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
TTL 70.00 1.00%|AIC -6.00 -0.85%|MBW 8.08 3.08%|GOV 8.05 2.43%|LEN -0.17 -0.26%|UID 0.00 0.00%|RMC -1.00 -3.57%|

    Хишиг уул ХК (HSX)

    Хаалт 550 -50.00 (-8.33% ) 2019-01-17

    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 600
    Нээлтийн ханш 550
    Хаалтын ханш 550.00
    VWAP 550
    Дээд ханш 550
    Доод ханш 550
    52 долоо хоног 550.00 / 550
    Нийт хувьцаа 868,252
    n/a
    n/a
    Зах зээлийн үнэлгээ 477,538,600
    Авах ширхэг 132
    Авах үнэ 550
    Зарах үнэ 990
    Зарах тоо 30

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    15505505505504022,0002019-01-17
    26006006006004728,2002018-12-03
    360060060060095,4002018-11-30
    460060060060042,4002018-11-06
    56006006006008752,2002018-11-01
    665065065065085,2002018-10-26
    76506506506501711,0502018-10-22
    87007007007002416,8002018-08-15
    974074074074032,2202018-08-10
    107007007007005941,3002018-07-24
    117507507507507354,7502018-07-23
    1281081081081018102018-07-10
    138108108108105040,5002018-07-09
    14950900950949146138,6002018-06-15
    15999920920950117111,1162018-05-17
    169999009999004039,7622018-05-10
    171,0001,0001,0001,0005252,0002018-03-26
    189639639639632423,1122018-02-28
    1983983883883943,3542018-01-19
    20839839839839108,3902018-01-17
    2173073073073064,3802018-01-16
    228508508508503227,2002018-01-15
    231,0001,0001,0001,0005454,0002017-11-24
    241,0501,0501,0501,0501010,5002017-11-21
    251,1001,1001,1001,10022,2002017-11-03
    261,1001,1001,1001,10055,5002017-11-01
    271,1001,1001,1001,1001112,1002017-10-25
    281,1841,1841,1841,1842529,6002017-10-09
    291,0301,0301,0301,0307678,2802017-09-22
    301,0301,0301,0301,0302020,6002017-08-31
    311,2001,2001,2001,2001012,0002017-08-30
    321,2001,2001,2001,20089,6002017-08-29
    331,4001,4001,4001,400282394,8002017-07-20
    341,3991,3991,3991,3993041,9702017-07-18
    351,3401,3401,3401,3402026,8002017-07-17
    361,1701,1701,1701,1701214,0402017-07-06
    371,0211,0211,0211,0213232,6722017-07-03
    381,2001,2001,2001,2002024,0002017-06-29
    391,4001,3991,3991,400235328,9802017-06-13
    401,4361,4001,4001,412121170,8042017-06-12
    411,2501,2491,2491,2494049,9702017-06-07
    421,1301,1301,1301,1303033,9002017-06-06
    439919909909908382,1902017-05-25
    44862862862862108,6202017-05-16
    457507507507502619,5002017-05-04
    46750750750750107,5002017-05-03
    47750750750750464348,0002017-03-24
    488008008008009676,8002017-03-23
    49850800800850504428,2002017-03-22
    508508508508502420,4002017-03-09
    518508508508502420,4002017-02-06
    528508508508505042,5002017-01-17
    53850850850850200170,0002017-01-16
    54925925925925109,2502017-01-13
    55925925925925260240,5002017-01-09
    56851850851850261221,8802016-12-26
    57900900900900200180,0002016-12-19
    58880880880880120105,6002016-12-02
    59870870870870200174,0002016-11-24
    608708708708708473,0802016-11-22
    618708708708704034,8002016-11-18
    628708708708703026,1002016-11-17
    637597597597593627,3242016-11-16
    64660660660660106,6002016-11-15
    65575575575575126,9002016-11-08
    66500500500500168,0002016-10-25
    6750250250250221,0042016-07-01
    6859059059059095,3102016-06-24
    69520520520520105,2002016-06-22
    70520520520520136,7602016-06-21
    7152052052052094,6802016-05-03
    725205205205205428,0812016-04-19
    73520520520520105,2002016-04-18
    746006006006001810,8002016-03-25
    755745745745744022,9452016-03-23
    765745745745744022,9452016-03-23
    776676676676671610,6722016-02-25
    78580580580580332192,5602016-01-14
    796506456506485636,3002016-01-04
    8075075075075086,0002015-12-02
    8175075075075075,2502015-11-04
    828508508508506051,0002015-10-19
    83850850850850108,5002015-09-01
    8474574574574553,7252015-08-24
    857007007007001812,6002015-08-17
    866506506506504831,2002015-07-24
    8765065065065053,2502015-06-17
    887607607607603325,0802015-06-15
    897607607607604836,4802015-06-03
    90760760760760107,6002015-05-20
    917607607607602015,2002015-05-19
    9276076076076053,8002015-05-08
    93799799799799107,9902015-04-02
    948008008008003024,0002015-03-16
    95800800800800281224,8002015-02-17
    968558558558552823,9402015-02-10
    97945945945945190179,5502015-02-02
    98945945945945109,4502015-01-27
    991,0001,0001,0001,0002,0452,045,0002014-09-02
    1001,0001,0001,0001,0008080,0002014-08-13
    1011,0011,0001,0011,000250250,0302014-07-18
    1021,1731,1701,1701,1721011,7152014-07-07
    1031,0201,0201,0201,02044,0802014-06-24
    1041,0201,0201,0201,0204444,8802014-06-20
    1051,0201,0201,0201,0203939,7802014-06-09
    1061,0211,0211,0211,0213030,6302014-06-06
    1071,2001,2001,2001,20033,6002014-06-05
    1081,2011,2011,2011,201500600,5002014-05-16
    1091,2011,2001,2011,200110132,0202014-05-08
    1101,2011,2001,2011,2013542,0202014-04-23
    1111,2001,2001,2001,2001012,0002014-04-16
    1121,1481,1481,1481,148250287,0002014-04-14
    1131,3501,3501,3501,3501,0001,350,0002014-04-11
    1141,2001,2001,2001,2001012,0002014-04-09
    1151,2001,2001,2001,2002024,0002014-04-02
    1161,2001,2001,2001,2002024,0002014-03-28
    1171,3801,3801,3801,380206284,2802014-03-17
    1181,2001,2001,2001,2003036,0002014-03-07
    1191,2001,2001,2001,2001012,0002014-01-22
    1201,2001,2001,2001,200343411,6002014-01-14
    1211,1451,1451,1451,145295337,7752014-01-13
    1221,0001,0001,0001,00044,0002014-01-09
    1231,0001,0001,0001,0001818,0002013-12-11
    1241,0001,0001,0001,0002222,0002013-12-09
    1251,0001,0001,0001,00011,0002013-12-04
    1261,0009009001,000699652,4002013-11-29
    1271,0201,0201,0201,0206162,2202013-11-27
    1281,0201,0201,0201,02022,0402013-11-14
    1291,0201,0201,0201,02033,0602013-10-31
    1301,1901,1901,1901,19033,5702013-10-30
    1311,1991,1991,1991,199100119,9002013-10-15
    1321,2001,2001,2001,20078,4002013-10-14
    1331,2001,2001,2001,2004351,6002013-09-19
    1341,3801,3801,3801,3801,0161,402,0802013-08-30
    1351,2001,2001,2001,200225270,0002013-08-29
    1361,2001,2001,2001,200200240,0002013-08-28
    1371,2651,2001,2001,2631,0161,283,5502013-08-06
    1381,2601,2501,2501,2601,6652,097,4002013-07-31
    1391,1008158151,098615675,0752013-07-25
    1401,265950950958610584,2252013-07-23
    1411,1001,1001,1001,1001,0001,100,0002013-07-16
    1421,2881,2881,2881,288100128,8002013-06-18
    1431,1201,1201,1201,12055,6002013-06-17
    14497997997997954,8952013-06-14
    1459128008008521512,7842013-06-13
    14679479479479486,3482013-06-12
    1476906906906901,7031,175,0702013-06-11
    1486006006006006036,0002013-05-31
    14959559559559595,3552013-05-27
    150695695695695409284,2552013-05-09
    151700650700698310216,5002013-04-05
    152650650650650138,4502013-03-13
    15372072072072010072,0002013-03-12
    154750750750750250187,5002013-03-05
    155720720720720107,2002013-02-20
    156720720720720107,2002013-02-08
    15780080080080010080,0002013-02-07
    1587207207207207050,4002013-02-04
    1598008008008003427,2002013-01-16
    1608008008008001612,8002013-01-09
    161820820820820197161,5402013-01-07
    16285085085085065,1002012-11-19
    1631,0001,0001,0001,000248248,0002012-06-11
    1641,0001,0001,0001,00055,0002012-06-06
    1651,0001,0001,0001,00099,0002012-05-30
    1661,0501,0501,0501,05011,0502012-05-25
    1671,1001,1001,1001,100400440,0002012-05-14
    1681,1051,1051,1051,10599109,3952012-04-20
    1691,1051,1051,1051,105890983,4502012-04-16
    1702,1002,1002,1002,100510,5002012-01-11
    1712,2002,2002,2002,200200440,0002012-01-06
    1722,1502,1502,1502,15077165,5502011-12-30
    1731,9481,9001,9001,948222422,8562011-12-28
    1741,9481,9481,9481,94811,9482011-12-21
    1751,7251,7251,7251,725180310,5002011-12-20
    1761,6951,6001,6001,6957091,144,7552011-12-19
    1771,5001,5001,5001,500100150,0002011-12-16
    1781,4741,4741,4741,474100147,4002011-12-15
    1791,2821,2821,2821,282100128,2002011-12-14
    1801,1151,1151,1151,115178198,4702011-12-13
    181970970970970312302,6402011-12-12
    182860792792850124104,3482011-12-08
    18379079079079010079,0002011-12-06
    184688688688688450309,6002011-12-05
    185599550550599725416,8802011-12-02
    1865555145145211,312688,9782011-12-01
    18751451451451416082,2402011-11-30
    18844744744744773,1292011-11-29
    18944744744744710044,7002011-11-28
    190389389389389166,2242011-11-25
    1913392952953395216,9242011-11-22
    1922952952952955215,3402011-11-21
    1932952952952955215,3402011-11-21
    1942952952952955215,3402011-11-21
    1952952952952955215,3402011-11-21
    196257226226257184,3162011-11-14
    19722422422422412242011-11-11
    198195195195195305,8502011-11-10
    199170160160170548,8802011-11-08
    200150150150150284,2002011-08-19
    201150150150150243,6002011-08-10
    202150150150150334,9502011-07-29
    20317117117117111712011-07-26
    20414914914914968942011-07-07
    2051491491491497310,8772011-03-21
    20613013013013091,1702011-02-18
    20713013013013023330,2902011-01-24
    20815015015015023002011-01-12
    2091501491491508512,7352010-12-10
    210153153153153548,2622010-04-28
    211179179179179366,4442010-01-26
    2121791791791796010,7402010-01-25
    213219219219219265,6942008-07-03
    21423623023023615937,1882008-04-17
    21523623623623661,4162008-02-18
    216236205205236723156,8912008-01-23
    2172052052052056212,7102008-01-18
    21820520020020543186,6562007-12-19
    21920520520520581,6402007-11-23
    220205205205205397,9952007-11-22
    221202202202202204,0402007-11-09
    22220020020020024002007-10-30
    22320020020020061,2002007-10-24
    224200200200200204,0002007-10-11
    22520020020020048002007-10-10
    2262002002002008717,4002007-10-05
    2271801801801802,270408,6002007-10-04
    22818018018018010018,0002007-08-27
    22915015015015020030,0002007-08-24
    230120120120120688,1602007-08-21
    23112012012012089602007-08-17
    232120120120120161,9202007-08-15
    23310110110110117417,5742007-08-13
    234100100100100252,5002007-08-07
    23510010010010044002007-08-03
    236100100100100141,4002007-07-18
    237100100100100969,6002007-07-03
    23810010010010043843,8002007-06-15
    2399595959520019,0002007-06-14
    240100100100100232,3002007-02-13
    241100100100100525,2002007-02-09
    242100100100100242,4002007-02-08
    24310010010010010010,0002007-02-06
    24410010010010028828,8002007-02-02
    245100100100100606,0002007-01-24
    246100100100100858,5002007-01-04
    247100100100100161,6002007-01-03
    24810062621001,922191,0602006-12-27
    24962626262402,4802006-12-20
    25062626262169922006-12-15
    2516262626284962006-12-12
    25262626262523,2242006-12-07
    2536262626221242006-12-05
    25462626262201,2402006-12-01
    2556262626263722006-11-30
    25660606060744,4402006-11-03
    25760606060402,4002006-10-17
    25860606060885,2802006-08-07
    25960606060321,9202006-07-17
    260606060601438,5802006-05-09
    2616060606023313,9802006-05-01
    262605151601046,1142006-04-27
    2635050505065632,8002006-04-06
    2645050505084842,4002006-04-03
    2655050505042002006-03-28
    2665050505042002006-03-03
    26750505050241,2002006-03-01
    268505050501055,2502006-02-20
    26950505050217,06310,853,1502006-02-16
    270505050501055,2502006-01-27
    27150505050502,5002005-10-03
    272505050501286,4002005-09-28
    27350505050147002005-09-14
    27420202020142802005-09-12
    27520202020367202005-09-07
    27620202020102002005-05-18
    27720202020901,8002005-05-17
    27810101010303002005-05-13
    279101010104402005-03-09
    28010101010656502005-03-04
    281101010104402005-01-25
    2821001001001001,900190,0002004-09-15
    28310010010010025025,0002004-09-08
    28410010010010023223,2002004-09-02
    285100100100100101,0002004-08-26
    286100100100100151,5002004-08-23
    287101101101101101,0102004-08-16
    28810110110110178579,2852004-08-13
    28910110110110144042004-08-12
    29010110110110110410,5042004-08-11
    29110110110110129529,7952004-08-10
    2922001011011011,192186,6232004-08-05
    293100100100100828,2002004-08-04
    294101101101101151,5152004-08-03
    295101101101101252,5252004-08-02
    29610010010010050050,0002004-07-23
    29710010010010038838,8002004-07-19
    298100100100100292,9002004-07-07
    299100100100100202,0002004-07-06
    30010010010010075075,0002004-07-05
    30110010010010076576,5002004-06-30
    302131313135652004-05-11
    30312111112222432004-05-07
    30477775352004-04-27
    305777710702004-04-23
    3067777151052004-04-21
    3077777151052004-04-19
    308777712842004-04-15
    3095555231152004-04-12
    3105555251252004-04-06
    311555515752004-03-30
    3125555221102004-03-22
    3135555301502004-03-03
    3145555321602004-03-01
    3155555251252004-02-27
    3165555351752004-02-26
    31755558402004-02-12
    3185555603002004-02-11
    3195555814052004-02-10
    32011111111727922004-02-02
    321111111112803,0802004-01-21
    3225555502502003-10-06
    32311111111505502003-06-09
    324101010102402,4002003-03-05
    3252110211031,986665,0362003-03-04
    326212121211212003-02-26
    327202020202402003-02-17
    328202020202,34446,8802003-02-12
    32920202020295802003-01-06
    330181818182,34442,1922003-01-03
    33117171717661,1222002-12-09
    332171717172303,9102002-11-21
    33316161616721,1522002-11-13
    334161515161,10717,7112002-11-04
    335171717171172002-09-27
    33617171717741,2582002-09-26
    33717171717325442002-09-24
    33817171717671,1392002-09-23
    339222222221002,2002002-09-20
    340201919203075,8902002-09-18
    341191818193586,6942002-09-17
    342201616209,042149,5902002-08-30
    34315151515243602002-08-20
    344111111111112002-08-19
    345101010103,42434,2402002-07-25
    346111111112312,5412002-07-24
    347151515153675,5052002-07-22
    348101010105585,5802002-07-18
    349141414145207,2802002-06-28
    35015151515182702002-06-17
    351131313136868,9182002-06-10
    352121212125106,1202002-06-07
    353121212121,09013,0802002-06-05
    354111111111401,5402002-05-30
    355101010101,17911,7902002-05-27
    356101010103,00030,0002002-05-24
    357101010102,98929,8902002-05-23
    35820202020681,3602002-05-09
    35922222222741,6282002-04-05
    360222222222405,2802002-04-03
    361212121212422002-03-28
    36221212121245042002-03-27
    36321212121245042002-03-22
    364252525252706,7502002-03-21
    36521212121801,6802002-03-19
    36620202020641,2802002-03-15
    367171717171202,0402002-03-05
    368171717171192,0232002-03-04
    36917171717801,3602002-02-27
    3702525252540010,0002002-02-26
    37117171717406802002-02-21
    37217171717801,3602002-02-20
    373171717171442,4482002-02-18
    374151515151392,0852002-02-12
    37516151615661,0242002-02-11
    3761515151581202002-02-08
    37715151515961,4402002-02-07
    37815151515801,2002002-02-05
    37915151515649602002-02-04
    38015151515649602002-01-31
    38130303030309002002-01-30
    38215151515243602002-01-23
    38315151515588702002-01-22
    38415151515243602002-01-21
    38515151515304502002-01-18
    38615151515243602002-01-17
    38715151515182702002-01-07
    388101010101281,2802001-12-25
    38930303030164802001-12-17
    39040404040481,9202001-12-10
    3914210421050815,7042001-11-15
    39241414141321,3122001-10-26
    39342424242104202001-09-07
    39443434343823,5262001-09-06
    39543434343241,0322001-08-23
    39643434343441,8922001-08-22
    39742424242291,2182001-08-21
    39842424242261,0922001-08-02
    3995050505084002001-07-24
    4004141414143317,7532001-07-09
    401414141412289,3482001-07-06
    40240404040104002001-06-27
    40340404040208002001-06-26
    40440404040602,4002001-06-15
    405393939392782001-06-13
    4063939393975029,2502001-05-30
    407383838381382001-05-29
    40839393939291,1312001-05-24
    409393939391,38954,1712001-05-15
    41037373737321,1842001-05-01
    41137373737165922001-04-30
    41237373737165922001-04-27
    41337373737321,1842001-04-24
    41441414141361,4762001-04-05
    41542424242482,0162001-03-28
    41642424242883,6962001-03-23
    41742424242401,6802001-03-20
    41842424242166722001-03-19
    419424242421205,0402001-03-16
    42075424275513,2312001-03-14
    4214343434373331,5192001-03-13
    4224343434368329,3692001-03-12
    4234342434269930,0412001-03-09
    4244342424375732,5272001-03-08
    42542424242803,3602001-03-07
    4264242424236815,4562001-03-02
    42741414141722,9522001-02-28
    428414141411044,2642001-02-27
    42941414141321,3122001-02-26
    430414141411606,5602001-02-23
    4314343434363227,1762001-02-22
    43243434343401,7202001-02-21
    433434343432088,9442001-02-20
    43443424243602,5762001-02-19
    435424142411877,7902001-02-15
    4364140404125410,2242001-02-14
    437403940391,70467,6002001-02-13
    43838383838481,8242001-02-08
    4395050505025012,5002001-01-31
    440404040404,445177,8002001-01-29
    4417536753620315,1862001-01-24
    44235353535165602001-01-18
    443503537361,68660,4182001-01-17
    4443735353771825,7802001-01-16
    4453535353559320,7552001-01-15
    446353030352,82392,1852001-01-12
    4474343434332513,9752001-01-05
    448454545452009,0002001-01-03
    4494545454526411,8802001-01-02
    450464546452,00091,7202000-12-29
    451474747471205,6402000-12-28
    452474747471,43867,5862000-12-22
    453474545471085,0362000-12-21
    45445454545883,9602000-12-20
    455424040423,219135,1902000-12-14
    456404040401,13445,3602000-12-08
    457404040401,57162,8402000-12-01
    458464646462922000-11-27
    459464646461462000-11-21
    4604646464683682000-11-20
    461454545459,268417,0602000-11-17
    4625151515131816,2182000-11-16
    4635151515184082000-11-15
    4645151515150025,5002000-11-13
    46546464646482,2082000-11-10
    466444444441205,2802000-11-08
    467444444441205,2802000-11-07
    46844444444321,4082000-11-06
    469424242421124,7042000-11-03
    470424242421205,0402000-10-31
    47142424242803,3602000-10-27
    472424242421124,7042000-10-26
    4734242424243618,3122000-10-25
    474404040401927,6802000-10-24
    47540404040803,2002000-10-23
    47642424242166722000-10-20
    477424242421044,3682000-10-17
    47842424242471,9742000-10-13
    47942424242241,0082000-10-10
    48043434343208602000-10-05
    48142424242893,7382000-10-02
    482424242422,25294,5842000-09-27
    48350505050402,0002000-09-26
    484505050502,050102,5002000-09-22
    48542424242421,7642000-09-04
    4864242424283362000-09-01
    4874242424241682000-08-15
    48850505050221,1002000-08-03
    489424242422842000-07-24
    49044444444156602000-07-06
    4914545454543619,6202000-07-04
    4924444444431322000-07-03
    49345454545321,4402000-06-22
    494424242422842000-06-08
    4954141414162462000-05-29
    49641414141239432000-05-25
    4974140414017,426714,4002000-05-17
    49840404040481,9202000-05-11
    49940404040803,2002000-05-09
    50040404040156002000-05-04
    50140404040166402000-04-28
    50241414141166562000-04-25
    50340404040321,2802000-04-21
    5044141414183282000-04-20
    50540404040813,2402000-04-17
    506404040402802000-04-07
    50740404040301,2002000-03-31
    5085050505043621,8002000-03-29
    5098035504033,3741,316,2462000-03-27
    5105151515120810,6082000-03-23
    511525252521045,4082000-03-22
    5125252525284162000-03-21
    51352525252723,7442000-03-20
    51451515151964,8962000-03-15
    51552525252189362000-03-13
    5165050505021002000-03-08
    5175050505021002000-03-07
    51851515151168162000-03-03
    5195046465079037,9662000-03-02
    52046464646341,5642000-02-29
    521505050501326,6002000-02-28
    52246464646602,7602000-02-25
    5235050505025012,5002000-02-24
    52446464646803,6802000-02-22
    5254646464623310,7182000-02-18
    5264646464624011,0402000-02-16
    52745454545602,7002000-02-14
    5284646464623310,7182000-02-11
    5294545454562702000-01-31
    53044444444552,4202000-01-27
    531454545451004,5002000-01-25
    53244444444321,4082000-01-20
    533704444702,233155,2702000-01-17
    534604460443,224184,7042000-01-14
    5355050505044522,2502000-01-07
    5364040404093602000-01-04
    5374040404041601999-12-28
    5384141414125010,2501999-12-27
    53941414141562,2961999-12-24
    5405050505028014,0001999-12-22
    54140404040502,0001999-12-20
    542404040401445,7601999-12-14
    5434237423795740,1591999-12-10
    5441001542411,09045,6901999-12-09
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл