Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
MFC 0.46 0.66%|MBW 0.00 0.00%|AIC -40.36 -6.13%|GOV -1.73 -0.60%|MND -40.00 -0.74%|SUU -3.60 -1.77%|LEN 1.00 1.59%|TTL -65.00 -1.01%|ADB -1.90 -2.80%|ADU 4.97 0.68%|APU -0.73 -0.13%|TUM -0.01 -0.01%|ITL 1.30 1.47%|UID 0.00 0.00%|NKT -0.01 -0.01%|

    Хасу-Мандал ХК (HSR)

    Хаалт 5690 0.00 (0.00% ) 2019-04-02

    Нэр: Хасу-Мандал ХК
    Симбол: HSR
    Компани код: 378
    Чиглэл: Trade of Service
    Хаяг: Erdenebulgan sum,Arkhangai province,Mongolia
    Утас: 976-99113212, 13322264
    Факс:
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 5,690
    Нээлтийн ханш 5,690
    Хаалтын ханш 5,690.00
    VWAP 5,690
    Дээд ханш 5,690
    Доод ханш 5,690
    52 долоо хоног 5,690.00 / 5,690
    Нийт хувьцаа 311,856
    n/a
    n/a
    Зах зээлийн үнэлгээ 1,774,460,640
    Авах ширхэг 0
    Авах үнэ 0
    Зарах үнэ 6,500
    Зарах тоо 100

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    15,6905,6905,6905,69015,6902019-04-02
    25,6905,6905,6905,690211,3802019-03-22
    35,7505,7505,7505,75070402,5002018-12-27
    45,0005,0005,0005,0001575,0002018-12-03
    55,0505,0505,0505,050210,1002018-05-21
    65,0605,0605,0605,06067339,0202018-05-17
    74,4004,4004,4004,40014,4002018-03-12
    84,4004,4004,4004,40040176,0002018-02-28
    94,4004,4004,4004,4001252,8002018-02-07
    104,0004,0004,0004,00034136,0002018-02-06
    114,0004,0004,0004,00063252,0002018-02-02
    123,6003,6003,6003,6001554,0002018-01-11
    134,0004,0004,0004,000520,0002017-12-20
    144,4004,3994,3994,40068299,1952017-12-11
    154,4004,4004,4004,400522,0002017-11-21
    164,4004,4004,4004,40028,8002017-11-03
    174,4004,4004,4004,400522,0002017-11-01
    184,4004,4004,4004,4001044,0002017-10-31
    194,7494,7494,7494,749523,7452017-10-18
    204,6994,6994,6994,699523,4952017-10-09
    214,6994,6994,6994,699523,4952017-09-27
    224,6994,6994,6994,6991046,9902017-09-22
    234,1404,1404,1404,140520,7002017-09-04
    243,6003,6003,6003,60027,2002017-08-25
    253,6013,6003,6013,600120432,0102017-08-23
    263,6003,6003,6003,60050180,0002017-08-08
    273,6003,6003,6003,6001036,0002017-08-03
    283,6023,6003,6023,6012175,6302017-07-26
    294,1404,1404,1404,1401041,4002017-07-17
    303,6013,6013,6013,6013941,418,7942017-07-03
    313,6013,6013,6013,6011036,0102017-06-30
    323,6003,6003,6003,6004191,508,4002017-06-27
    333,6003,6003,6003,6002951,062,0002017-06-15
    343,6503,6503,6503,6501036,5002017-06-13
    354,3004,2904,2904,293730,0502017-05-25
    363,7503,7503,7503,7504741,777,5002017-05-24
    373,7503,7503,7503,7504041,515,0002017-05-16
    383,7503,7503,7503,750230862,5002017-05-11
    394,4004,4004,4004,4001044,0002017-05-05
    404,4004,4004,4004,400100440,0002017-05-04
    415,1605,1605,1605,16028144,4802017-04-07
    425,1605,1605,1605,1604622,383,9202017-04-05
    435,1705,1705,1705,17052268,8402017-03-24
    444,5004,5004,5004,5001045,0002017-02-22
    454,0004,0004,0004,0002184,0002017-02-01
    464,0004,0004,0004,00027108,0002017-01-03
    474,0004,0004,0004,000105420,0002016-12-27
    483,9903,9903,9903,9901559,8502016-12-26
    493,9903,9903,9903,9901663,8402016-12-21
    503,9993,9993,9993,99930119,9702016-11-10
    514,0004,0004,0004,0001560,0002016-06-24
    523,9993,9993,9993,99927107,9732016-06-23
    533,7003,7003,7003,7003751,387,5002016-06-21
    544,0204,0204,0204,020520,1002016-04-12
    553,5003,5003,5003,500283990,5002016-04-04
    563,5013,5003,5013,50065227,5102016-04-01
    573,5003,5003,5003,5002277,0002016-03-31
    583,5033,5033,5033,5031759,5512016-03-18
    593,5003,5003,5003,50077269,5002016-03-16
    603,5003,5003,5003,500517,5002016-03-15
    614,1004,1004,1004,1001873,8002015-12-28
    624,1004,1004,1004,100182746,2002015-12-10
    634,1004,1004,1004,10028114,8002015-12-09
    644,1004,1004,1004,100136557,6002015-12-03
    654,1004,1004,1004,1004621,894,2002015-11-16
    664,1004,1004,1004,100105430,5002015-10-19
    674,1004,1004,1004,10042172,2002015-08-28
    684,1004,1004,1004,10028,2002015-06-29
    694,1004,1004,1004,10044180,4002015-06-23
    704,1004,1004,1004,10036147,6002015-06-18
    714,1004,1004,1004,10050205,0002015-06-17
    724,1004,1004,1004,1007853,218,5002015-05-25
    734,1004,1004,1004,1001665,6002015-05-18
    744,1004,1004,1004,1001665,6002015-05-14
    754,1004,1004,1004,1001249,2002015-05-12
    764,1004,1004,1004,100156639,6002015-05-11
    774,1004,1004,1004,100240984,0002015-04-29
    784,1004,1004,1004,100215881,5002015-04-20
    794,1004,1004,1004,10025102,5002015-04-17
    804,6634,6634,6634,66329,3262015-03-19
    814,6634,6634,6634,663313,9892015-03-18
    824,1004,1004,1004,100144590,4002015-02-16
    834,1004,1004,1004,10030123,0002015-02-12
    844,1004,1004,1004,1005702,337,0002015-01-30
    854,1004,1004,1004,1002394,3002015-01-29
    864,1004,1004,1004,1001561,5002014-12-23
    874,1004,1004,1004,10045184,5002014-12-22
    884,1014,1004,1004,10143176,3352014-12-17
    894,1004,1004,1004,10077315,7002014-11-28
    904,1004,1004,1004,1003971,627,7002014-10-28
    914,1004,1004,1004,1002394,3002014-10-27
    924,1004,1004,1004,10077315,7002014-10-23
    934,1004,1004,1004,1003141,287,4002014-10-14
    944,1004,1004,1004,1002941,205,4002014-10-13
    954,1004,1004,1004,100206844,6002014-10-02
    964,1004,1004,1004,1005002,050,0002014-10-01
    974,0004,0004,0004,00030120,0002014-09-30
    984,1004,1004,1004,1001561,5002014-09-24
    994,5004,4994,4994,50085382,4902014-09-19
    1004,1004,0104,1004,0423231,305,5802014-09-17
    1014,0564,0504,0504,05170283,5602014-09-02
    1024,0004,0004,0004,0005852,340,0002014-09-01
    1034,0004,0004,0004,000312,0002014-08-28
    1044,0574,0574,0574,057100405,7002014-08-08
    1054,0564,0564,0564,0562081,1202014-07-07
    1063,6003,6003,6003,60028100,8002014-06-26
    1074,0574,0574,0574,05750202,8502014-06-05
    1084,1304,1304,1304,1302082,6002014-05-30
    1093,6003,5993,5993,5991968,3902014-05-28
    1103,2153,2153,2153,215140450,1002014-05-27
    1113,2103,2103,2103,21040128,4002014-05-21
    1123,2003,2003,2003,200209668,8002014-04-15
    1133,5003,5003,5003,50013,5002014-04-09
    1144,0574,0574,0574,057520,2852014-03-31
    1153,6803,6803,6803,6801036,8002014-03-28
    1163,2003,2003,2003,2001,0983,513,6002014-03-26
    1173,2013,2003,2013,200110352,0102014-03-25
    1183,7953,4943,4943,528107377,4702014-03-18
    1193,3003,3003,3003,300210693,0002014-03-11
    1203,3013,3003,3013,3005601,848,0102014-03-10
    1213,4003,4003,4003,400100340,0002014-03-03
    1223,3003,3003,3003,300619,8002014-02-13
    1233,3003,3003,3003,30044145,2002014-02-12
    1243,1633,1533,1533,154155488,7952014-02-11
    1253,1533,1533,1533,1539953,137,2352014-02-05
    1263,4943,0393,0393,153412,6112014-01-09
    1273,0393,0393,0393,03995288,7052014-01-06
    1282,6452,6452,6452,64550132,2502014-01-03
    1292,6452,6452,6452,6452052,9002014-01-02
    1302,6452,6452,6452,6452052,9002013-12-30
    1312,6452,6452,6452,64595251,2752013-12-27
    1322,6442,6442,6442,64437,9322013-12-25
    1332,6442,6442,6442,64495251,1802013-12-17
    1342,3002,3002,3002,30024,6002013-12-09
    1352,0702,0702,0702,07012,0702013-12-06
    1361,8001,8001,8001,80057102,6002013-10-31
    1371,7821,7821,7821,78299176,4182013-10-30
    1382,0402,0402,0402,040510,2002013-10-24
    1391,7821,7801,7801,78058,9022013-10-21
    1401,6601,5501,6601,550155241,3502013-09-23
    1411,9501,6601,9501,8052036,1002013-09-20
    1422,2551,9502,2551,9502042,0502013-09-19
    1432,2502,2502,2502,2501022,5002013-09-18
    1442,6002,6002,6002,600135351,0002013-09-16
    1452,5302,5302,5302,53075189,7502013-09-02
    1462,5302,5302,5302,530165417,4502013-07-08
    1472,5302,5302,5302,5303588,5502013-06-27
    1482,5752,2002,5702,200171438,4252013-06-17
    1492,2402,2402,2402,24048,9602013-06-14
    1501,9501,9491,9491,950115224,1852013-05-09
    1511,7001,7001,7001,700180306,0002013-04-29
    1521,7001,7001,7001,7007001,190,0002013-04-25
    1531,7001,7001,7001,700170289,0002013-04-24
    1541,9991,9991,9991,999397793,6032013-04-17
    1552,0512,0512,0512,051816,4082013-04-11
    1562,0512,0512,0512,0511224,6122013-04-09
    1572,0512,0512,0512,051714,3572013-04-04
    1582,0502,0502,0502,0501326,6502013-04-03
    1591,7841,7841,7841,78470124,8802013-04-02
    1601,7841,7841,7841,784814,2722013-03-29
    1611,5521,5521,5521,5524569,8402013-03-26
    1621,5521,5521,5521,5523046,5602013-03-25
    1631,3501,3501,3501,350100135,0002013-03-12
    1641,3501,3501,3501,3502027,0002013-02-28
    1651,3501,3501,3501,35011,3502013-01-07
    1661,3501,3501,3501,3501013,5002013-01-05
    1671,3501,3501,3501,350173233,5502012-11-30
    1681,7851,5501,7851,5502646,1752012-11-27
    1691,7851,7851,7851,7851017,8502012-11-16
    1702,0002,0002,0002,00074148,0002012-10-30
    1712,1002,1002,1002,1001225,2002012-10-12
    1722,2482,2482,2482,2483271,9362012-09-13
    1732,2482,2402,2402,24885190,8002012-06-25
    1741,9551,9551,9551,95560117,3002012-06-22
    1751,9501,9001,9001,9504076,2502012-06-21
    1761,7001,7001,7001,7001017,0002012-05-30
    1771,6011,6001,6011,600268429,0402012-05-29
    1781,6001,6001,6001,6003048,0002012-05-23
    1791,4901,4901,4901,4902537,2502012-04-20
    1801,3001,3001,3001,3005065,0002012-04-12
    1811,2501,2501,2501,250101126,2502012-04-06
    1822,0002,0002,0002,00024,0002012-01-11
    1832,1162,1162,1162,11624,2322012-01-04
    1841,8401,8401,8401,8401527,6002011-12-30
    1851,8401,6501,6501,840115194,5002011-12-28
    1861,6501,6501,6501,6501016,5002011-12-22
    1871,6001,6001,6001,60065104,0002011-12-19
    1881,5001,5001,5001,5002030,0002011-12-16
    1891,4001,4001,4001,400118165,2002011-12-15
    1901,3501,3501,3501,350235317,2502011-12-14
    1911,3501,3501,3501,350300405,0002011-12-13
    1921,3571,3501,3571,350125169,4502011-12-12
    1931,2001,1801,2001,180270319,2002011-12-06
    1941,2671,2671,2671,26756,3352011-12-05
    1951,4901,4901,4901,4905074,5002011-11-29
    1961,4901,4901,4901,4902029,8002011-11-23
    1971,3341,3341,3341,3342533,3502011-11-22
    1981,3341,3341,3341,3342026,6802011-11-18
    1991,1601,1601,1601,1603034,8002011-11-17
    2001,0091,0091,0091,0093030,2702011-11-16
    2018788788788783026,3402011-11-15
    2027647647647643526,7402011-11-14
    2036656656656652516,6252011-11-10
    2045795795795792514,4752011-11-09
    2055045045045042512,6002011-11-08
    2064394394394392510,9752011-11-07
    207382382382382259,5502011-11-04
    208333333333333103,3302011-11-01
    209290290290290843244,4702011-08-29
    2102532532532538421,2522011-06-16
    211240240240240903216,7202011-05-20
    21222022022022024402011-05-12
    213253225225253122,9802011-04-04
    21422522522522524502011-03-30
    215220220220220613134,8602011-02-22
    216195195195195101,9502010-11-12
    21717017017017042071,4002010-11-09
    21817217217217219032,6802009-11-17
    21915015015015028042,0002009-11-16
    220150150150150182,7002009-10-28
    22114814814814891,3322009-09-14
    22212912912912991,1612009-06-19
    223129129129129151,9352008-08-11
    2241521521521526810,3362008-06-06
    225152152152152152,2802008-04-01
    226152152152152152,2802008-03-31
    227132132132132405,2802008-03-07
    22813213213213267922008-02-18
    22911511511511591,0352008-02-07
    230115115115115687,8202007-12-20
    231105105105105171,7852007-12-04
    232105105105105151,5752007-10-24
    233100100100100303,0002007-10-08
    234100100100100757,5002007-09-14
    23510110110110144042007-08-06
    236100100100100151,5002007-06-28
    237100100100100606,0002007-06-18
    238100100100100404,0002007-05-22
    23910010010010021021,0002006-12-20
    240100100100100303,0002006-12-06
    24110010010010012412,4002006-10-26
    24210010010010037537,5002006-03-03
    243100100100100363,6002005-04-11
    244100100100100101,0002005-03-15
    24555552341,1702004-05-04
    24655555602,8002004-04-13
    247555515752004-01-07
    2485555201002003-12-15
    2495555703502003-12-10
    25066662122003-10-20
    25155554202003-09-30
    25255555252003-09-19
    25355552102003-09-04
    2542222811622003-07-07
    2553333392003-07-03
    2563333262003-04-02
    25755554202003-03-27
    25855556302001-10-16
    2595555683402001-08-27
    2605555301502001-08-10
    261353535351404,9002001-04-24
    2623030303051502001-02-06
    26336363636145042001-02-02
    26410101010303002001-02-01
    265101010101051,0502001-01-29
    266292525292266,4902000-10-23
    26711111111303302000-09-29
    268111111111051,1552000-09-05
    26925252525164002000-08-22
    270111111112102,3102000-08-14
    271111111116316,9412000-08-04
    27210101010161602000-07-28
    273252525251152,8752000-07-25
    27420202020701,4002000-07-24
    275101010101151,1502000-06-30
    2762222651302000-06-19
    27720202020571,1402000-06-07
    27825252525862,1502000-06-06
    279100505010029026,0502000-05-09
    28025252525143502000-05-01
    281202020201052,1002000-04-19
    28220202020255002000-03-30
    2833,0013,0013,0013,0012575,0252000-03-29
    2842020202061202000-03-14
    2852020202071402000-03-08
    # Огноо тараасан хэлбэр Нэгж хувьцаанд ногдох ногдол ашиг
    120140
    220130
    320120
    420110

    Мэдээ

    Нийтлэл